Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DLLL
GraniteShares 2x Long DELL Daily ETF
stock NASDAQ ETF

At Close
Oct 2, 2026 3:59:30 PM EDT
35.45USD+7.507%(+2.48)1,646,571
34.51Bid   35.51Ask   1.00Spread
Pre-market
Oct 2, 2026 9:28:30 AM EDT
34.50USD+4.641%(+1.53)55,704
After-hours
Oct 2, 2026 4:49:30 PM EDT
35.40USD-0.127%(-0.05)3,045
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Oct 16, 2026Nov 20, 2026Feb 19, 2027May 21, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,04539549728


DLLL Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

DLLL Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

DLLL Feb 19, 2027 Exp. - Max Pain @ $20.00

Puts
Calls


DLLL Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300.00 C55.250%3306-25DLLL270219C00300000
295.00 C00%0DLLL270219C00295000
290.00 C00%0DLLL270219C00290000
285.00 C00%0DLLL270219C00285000
280.00 C00%0DLLL270219C00280000
275.00 C00%0DLLL270219C00275000
270.00 C00%0DLLL270219C00270000
265.00 C00%0DLLL270219C00265000
260.00 C00%0DLLL270219C00260000
255.00 C00%0DLLL270219C00255000
250.00 C00%0DLLL270219C00250000
245.00 C00%0DLLL270219C00245000
240.00 C00%0DLLL270219C00240000
235.00 C73.800%2206-25DLLL270219C00235000
230.00 C00%0DLLL270219C00230000
225.00 C00%0DLLL270219C00225000
220.00 C00%0DLLL270219C00220000
215.00 C00%0DLLL270219C00215000
210.00 C00%0DLLL270219C00210000
205.00 C00%0DLLL270219C00205000
200.00 C94.000%1106-23DLLL270219C00200000
199.00 C00%0DLLL270219C00199000
198.00 C00%0DLLL270219C00198000
197.00 C00%0DLLL270219C00197000
196.00 C00%0DLLL270219C00196000
195.00 C00%0DLLL270219C00195000
194.00 C00%0DLLL270219C00194000
193.00 C00%0DLLL270219C00193000
192.00 C00%0DLLL270219C00192000
191.00 C00%0DLLL270219C00191000
190.00 C00%0DLLL270219C00190000
189.00 C00%0DLLL270219C00189000
188.00 C00%0DLLL270219C00188000
187.00 C00%0DLLL270219C00187000
186.00 C00%0DLLL270219C00186000
185.00 C00%0DLLL270219C00185000
184.00 C00%0DLLL270219C00184000
183.00 C00%0DLLL270219C00183000
182.00 C00%0DLLL270219C00182000
181.00 C00%0DLLL270219C00181000
180.00 C00%0DLLL270219C00180000
179.00 C00%0DLLL270219C00179000
178.00 C00%0DLLL270219C00178000
177.00 C00%0DLLL270219C00177000
176.00 C00%0DLLL270219C00176000
175.00 C00%0DLLL270219C00175000
174.00 C00%0DLLL270219C00174000
173.00 C00%0DLLL270219C00173000
172.00 C00%0DLLL270219C00172000
171.00 C00%0DLLL270219C00171000
170.00 C00%0DLLL270219C00170000
165.00 C00%0DLLL270219C00165000
160.00 C00%0DLLL270219C00160000
155.00 C00%0DLLL270219C00155000
150.00 C00%0DLLL270219C00150000
145.00 C00%0DLLL270219C00145000
140.00 C103.100%1106-24DLLL270219C00140000
135.00 C00%0DLLL270219C00135000
130.00 C00%0DLLL270219C00130000
125.00 C00%0DLLL270219C00125000
120.00 C00%0DLLL270219C00120000
115.00 C00%0DLLL270219C00115000
110.00 C00%0DLLL270219C00110000
105.00 C00%0DLLL270219C00105000
100.00 C00%0DLLL270219C00100000
55.00 C5.40-22.86%12809-28DLLL270219C00055000
54.00 C00%0DLLL270219C00054000
53.00 C00%0DLLL270219C00053000
52.00 C00%0DLLL270219C00052000
51.00 C00%0DLLL270219C00051000
50.00 C6.00-17.13%14409-28DLLL270219C00050000
49.00 C00%0DLLL270219C00049000
48.00 C00%0DLLL270219C00048000
47.00 C00%0DLLL270219C00047000
46.00 C00%0DLLL270219C00046000
45.00 C7.30-8.75%510309-29DLLL270219C00045000
44.00 C9.21-18.85%1409-25DLLL270219C00044000
43.00 C00%0DLLL270219C00043000
42.00 C00%0DLLL270219C00042000
41.00 C7.320%1110-01DLLL270219C00041000
40.00 C8.50+1.80%13909-29DLLL270219C00040000
39.00 C00%0DLLL270219C00039000
38.00 C11.01-12.90%1809-25DLLL270219C00038000
37.50 C7.50-28.57%115510-01DLLL270219C00037500
36.88 C13.98+16.50%50109-18DLLL270219C00036880
36.25 C8.80-17.29%3109-10DLLL270219C00036250
35.63 C9.40-12.15%1409-30DLLL270219C00035630
35.00 C11.30+0.80%39309-25DLLL270219C00035000
34.38 C00%0DLLL270219C00034380
33.75 C00%0DLLL270219C00033750
33.13 C00%0DLLL270219C00033130
32.50 C10.22-21.38%41409-28DLLL270219C00032500
31.88 C13.00+23.81%4809-15DLLL270219C00031880
31.25 C9.10-44.55%42610-01DLLL270219C00031250
30.63 C00%0DLLL270219C00030630
30.00 C9.10-19.96%34410-01DLLL270219C00030000
29.38 C14.86+23.83%1209-11DLLL270219C00029380
28.75 C14.47+12.52%1609-25DLLL270219C00028750
28.13 C5.85-45.63%3307-28DLLL270219C00028130
27.50 C12.65+33.16%3409-29DLLL270219C00027500
26.88 C00%0DLLL270219C00026880
26.25 C00%0DLLL270219C00026250
25.63 C00%0DLLL270219C00025630
25.00 C14.900.00%123109-25DLLL270219C00025000
24.88 C00%0DLLL270219C00024880
24.75 C00%0DLLL270219C00024750
24.63 C00%0DLLL270219C00024630
24.50 C00%0DLLL270219C00024500
24.38 C11.30-6.61%110107-24DLLL270219C00024380
24.25 C00%0DLLL270219C00024250
24.13 C13.80+76.92%3308-04DLLL270219C00024130
24.00 C00%0DLLL270219C00024000
23.88 C9.050%1108-19DLLL270219C00023880
23.75 C00%0DLLL270219C00023750
23.63 C00%0DLLL270219C00023630
23.50 C00%0DLLL270219C00023500
23.38 C00%0DLLL270219C00023380
23.25 C13.50+73.08%4409-03DLLL270219C00023250
23.13 C00%0DLLL270219C00023130
23.00 C10.450%3306-29DLLL270219C00023000
22.88 C00%0DLLL270219C00022880
22.75 C18.00+90.07%1209-09DLLL270219C00022750
22.63 C00%0DLLL270219C00022630
22.50 C8.950%6608-19DLLL270219C00022500
22.38 C00%0DLLL270219C00022380
22.25 C00%0DLLL270219C00022250
22.13 C00%0DLLL270219C00022130
22.00 C14.60+84.81%110209-29DLLL270219C00022000
21.88 C9.60-4.00%1108-24DLLL270219C00021880
21.75 C6.80-28.72%1107-17DLLL270219C00021750
21.63 C00%0DLLL270219C00021630
21.50 C14.90+65.19%16809-14DLLL270219C00021500
21.38 C00%0DLLL270219C00021380
21.25 C10.16+38.61%5509-02DLLL270219C00021250
20.63 C13.00+32.65%21407-22DLLL270219C00020630
20.00 C21.20-7.02%317509-18DLLL270219C00020000
19.38 C00%0DLLL270219C00019380
18.75 C00%0DLLL270219C00018750
18.13 C00%0DLLL270219C00018130
17.50 C13.10-14.38%110008-27DLLL270219C00017500
16.88 C00%0DLLL270219C00016880
16.25 C00%0DLLL270219C00016250
15.63 C18.20+10.98%2208-13DLLL270219C00015630
15.00 C20.20+6.32%37609-25DLLL270219C00015000
14.38 C00%0DLLL270219C00014380
13.75 C00%0DLLL270219C00013750
13.13 C14.80-17.78%2207-22DLLL270219C00013130
12.50 C10.10-15.83%1207-17DLLL270219C00012500
11.00 C00%0DLLL270219C00011000
10.00 C14.860%1108-03DLLL270219C00010000
9.00 C00%0DLLL270219C00009000
8.00 C00%0DLLL270219C00008000
7.00 C00%0DLLL270219C00007000
6.00 C00%0DLLL270219C00006000
5.00 C00%0DLLL270219C00005000
4.00 C00%0DLLL270219C00004000
3.00 C00%0DLLL270219C00003000
2.00 C25.98-6.21%1108-17DLLL270219C00002000
1.00 C32.37+5.41%4409-11DLLL270219C00001000
Puts
StrikePriceChangeVolOILastContract Name
300.00 P00%0DLLL270219P00300000
295.00 P00%0DLLL270219P00295000
290.00 P00%0DLLL270219P00290000
285.00 P00%0DLLL270219P00285000
280.00 P00%0DLLL270219P00280000
275.00 P00%0DLLL270219P00275000
270.00 P00%0DLLL270219P00270000
265.00 P00%0DLLL270219P00265000
260.00 P00%0DLLL270219P00260000
255.00 P00%0DLLL270219P00255000
250.00 P00%0DLLL270219P00250000
245.00 P00%0DLLL270219P00245000
240.00 P00%0DLLL270219P00240000
235.00 P00%0DLLL270219P00235000
230.00 P00%0DLLL270219P00230000
225.00 P00%0DLLL270219P00225000
220.00 P00%0DLLL270219P00220000
215.00 P00%0DLLL270219P00215000
210.00 P00%0DLLL270219P00210000
205.00 P00%0DLLL270219P00205000
200.00 P00%0DLLL270219P00200000
199.00 P00%0DLLL270219P00199000
198.00 P00%0DLLL270219P00198000
197.00 P00%0DLLL270219P00197000
196.00 P00%0DLLL270219P00196000
195.00 P00%0DLLL270219P00195000
194.00 P00%0DLLL270219P00194000
193.00 P00%0DLLL270219P00193000
192.00 P00%0DLLL270219P00192000
191.00 P00%0DLLL270219P00191000
190.00 P00%0DLLL270219P00190000
189.00 P00%0DLLL270219P00189000
188.00 P00%0DLLL270219P00188000
187.00 P00%0DLLL270219P00187000
186.00 P00%0DLLL270219P00186000
185.00 P00%0DLLL270219P00185000
184.00 P00%0DLLL270219P00184000
183.00 P00%0DLLL270219P00183000
182.00 P00%0DLLL270219P00182000
181.00 P00%0DLLL270219P00181000
180.00 P00%0DLLL270219P00180000
179.00 P00%0DLLL270219P00179000
178.00 P00%0DLLL270219P00178000
177.00 P00%0DLLL270219P00177000
176.00 P00%0DLLL270219P00176000
175.00 P00%0DLLL270219P00175000
174.00 P00%0DLLL270219P00174000
173.00 P00%0DLLL270219P00173000
172.00 P00%0DLLL270219P00172000
171.00 P00%0DLLL270219P00171000
170.00 P00%0DLLL270219P00170000
165.00 P00%0DLLL270219P00165000
160.00 P00%0DLLL270219P00160000
155.00 P00%0DLLL270219P00155000
150.00 P00%0DLLL270219P00150000
145.00 P00%0DLLL270219P00145000
140.00 P00%0DLLL270219P00140000
135.00 P00%0DLLL270219P00135000
130.00 P00%0DLLL270219P00130000
125.00 P00%0DLLL270219P00125000
120.00 P00%0DLLL270219P00120000
115.00 P00%0DLLL270219P00115000
110.00 P00%0DLLL270219P00110000
105.00 P00%0DLLL270219P00105000
100.00 P00%0DLLL270219P00100000
55.00 P25.350%7709-16DLLL270219P00055000
54.00 P00%0DLLL270219P00054000
53.00 P23.720%3309-16DLLL270219P00053000
52.00 P00%0DLLL270219P00052000
51.00 P00%0DLLL270219P00051000
50.00 P20.20-5.65%1609-17DLLL270219P00050000
49.00 P00%0DLLL270219P00049000
48.00 P00%0DLLL270219P00048000
47.00 P00%0DLLL270219P00047000
46.00 P00%0DLLL270219P00046000
45.00 P19.10+5.06%1509-24DLLL270219P00045000
44.00 P00%0DLLL270219P00044000
43.00 P00%0DLLL270219P00043000
42.00 P00%0DLLL270219P00042000
41.00 P00%0DLLL270219P00041000
40.00 P14.60+8.96%11909-28DLLL270219P00040000
39.00 P00%0DLLL270219P00039000
38.00 P12.000%2209-17DLLL270219P00038000
37.50 P23.200%2107-15DLLL270219P00037500
36.88 P00%0DLLL270219P00036880
36.25 P11.95+7.75%1409-28DLLL270219P00036250
35.63 P10.55-9.83%1209-17DLLL270219P00035630
35.00 P11.20+6.67%11509-28DLLL270219P00035000
34.38 P00%0DLLL270219P00034380
33.75 P00%0DLLL270219P00033750
33.13 P00%0DLLL270219P00033130
32.50 P9.400%1109-16DLLL270219P00032500
31.88 P10.980%2209-09DLLL270219P00031880
31.25 P9.88-35.34%2309-04DLLL270219P00031250
30.63 P00%0DLLL270219P00030630
30.00 P7.70-4.58%118509-29DLLL270219P00030000
29.38 P00%0DLLL270219P00029380
28.75 P00%0DLLL270219P00028750
28.13 P8.620%8809-03DLLL270219P00028130
27.50 P00%0DLLL270219P00027500
26.88 P00%0DLLL270219P00026880
26.25 P00%0DLLL270219P00026250
25.63 P5.150%5509-17DLLL270219P00025630
25.00 P5.00-9.09%25409-30DLLL270219P00025000
24.88 P00%0DLLL270219P00024880
24.75 P00%0DLLL270219P00024750
24.63 P00%0DLLL270219P00024630
24.50 P5.000%2109-16DLLL270219P00024500
24.38 P00%0DLLL270219P00024380
24.25 P00%0DLLL270219P00024250
24.13 P00%0DLLL270219P00024130
24.00 P00%0DLLL270219P00024000
23.88 P00%0DLLL270219P00023880
23.75 P00%0DLLL270219P00023750
23.63 P00%0DLLL270219P00023630
23.50 P6.900%2209-02DLLL270219P00023500
23.38 P00%0DLLL270219P00023380
23.25 P00%0DLLL270219P00023250
23.13 P00%0DLLL270219P00023130
23.00 P7.800%1109-01DLLL270219P00023000
22.88 P00%0DLLL270219P00022880
22.75 P6.40-15.79%101009-02DLLL270219P00022750
22.63 P00%0DLLL270219P00022630
22.50 P4.500%1109-14DLLL270219P00022500
22.38 P00%0DLLL270219P00022380
22.25 P00%0DLLL270219P00022250
22.13 P00%0DLLL270219P00022130
22.00 P3.53-50.70%2209-17DLLL270219P00022000
21.88 P00%0DLLL270219P00021880
21.75 P00%0DLLL270219P00021750
21.63 P00%0DLLL270219P00021630
21.50 P00%0DLLL270219P00021500
21.38 P00%0DLLL270219P00021380
21.25 P6.00-10.45%1209-02DLLL270219P00021250
20.63 P4.50-27.42%1109-03DLLL270219P00020630
20.00 P2.69-0.37%112209-25DLLL270219P00020000
19.38 P3.70-35.09%41409-03DLLL270219P00019380
18.75 P2.610%3309-23DLLL270219P00018750
18.13 P00%0DLLL270219P00018130
17.50 P2.05-1.44%8432410-01DLLL270219P00017500
16.88 P2.00+7.53%1109-22DLLL270219P00016880
16.25 P00%0DLLL270219P00016250
15.63 P1.23-76.79%3409-22DLLL270219P00015630
15.00 P1.30+2.36%21610-01DLLL270219P00015000
14.38 P1.82-37.67%8909-03DLLL270219P00014380
13.75 P00%0DLLL270219P00013750
13.13 P1.400%10509-03DLLL270219P00013130
12.50 P0.80-11.11%12909-29DLLL270219P00012500
11.00 P0.900%2209-10DLLL270219P00011000
10.00 P0.55-14.06%1309-11DLLL270219P00010000
9.00 P0.430%1109-10DLLL270219P00009000
8.00 P0.630%1109-01DLLL270219P00008000
7.00 P0.200%1109-10DLLL270219P00007000
6.00 P00%0DLLL270219P00006000
5.00 P00%0DLLL270219P00005000
4.00 P00%0DLLL270219P00004000
3.00 P00%0DLLL270219P00003000
2.00 P00%0DLLL270219P00002000
1.00 P00%0DLLL270219P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC