Dark

NVD
GraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF
stock NASDAQ ETF

Market Open

Dec 18, 2025 3:07:54 PM EST

9.24USD-4.050%(-0.39)23,310,210

9.24Bid 9.25Ask 0.01Spread

Pre-market

Dec 18, 2025 9:28:30 AM EST

9.25USD-3.947%(-0.38)307,778

After-hours

Dec 17, 2025 4:58:30 PM EST

9.63USD+0.107%(+0.01)0

OverviewOption ChainHistoricalExchangesShortsTrends

Adjustments

All NVD1 NVD

Expiration Dates

Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,015	2,756	393	1,099

NVD Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

NVD Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

NVD Dec 19, 2025 Exp. - Max Pain @ $9.00

Puts

Calls

NVD Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
52 C	1.60	-40.74%	1	6	06-04	NVD251219C00052000
51 C	0	0%	0			NVD251219C00051000
50 C	0.20	-20.00%	1	5	06-11	NVD251219C00050000
49 C	4.70	0%	1	1	04-30	NVD251219C00049000
48 C	4.90	0%	1	1	04-30	NVD251219C00048000
47 C	0	0%	0			NVD251219C00047000
46 C	0	0%	0			NVD251219C00046000
45 C	0.55	-88.30%	1	1	06-02	NVD251219C00045000
44 C	0	0%	0			NVD251219C00044000
43 C	0	0%	0			NVD251219C00043000
42 C	0	0%	0			NVD251219C00042000
41 C	0.60	-65.71%	2	2	05-30	NVD251219C00041000
40 C	0.08	-20.00%	1	36	11-24	NVD251219C00040000
39 C	6.40	0%	4	2	04-25	NVD251219C00039000
38 C	1.30	-75.93%	1	1	05-21	NVD251219C00038000
37 C	6.40	0%	1	1	04-29	NVD251219C00037000
36 C	0.80	-20.00%	1	2	06-03	NVD251219C00036000
35 C	5.50	0%	1	1	05-05	NVD251219C00035000
34 C	0.90	0%	1	1	06-03	NVD251219C00034000
33 C	0	0%	0			NVD251219C00033000
32 C	0.25	-64.29%	1	3	07-14	NVD251219C00032000
31 C	0	0%	0			NVD251219C00031000
30 C	0.10	-75.00%	2	5	10-14	NVD251219C00030000
29 C	0.45	+28.57%	1	2	07-21	NVD251219C00029000
28 C	0	0%	0			NVD251219C00028000
27 C	0.35	0%	1	0	07-03	NVD251219C00027000
26 C	2.75	-62.33%	1	1	05-14	NVD251219C00026000
25 C	0.10	0.00%	2	415	12-17	NVD251219C00025000
24 C	0.50	-70.93%	1	2	07-14	NVD251219C00024000
23 C	0.55	-8.33%	1	3	07-14	NVD251219C00023000
22 C	0.25	-88.15%	1	1	07-28	NVD251219C00022000
21 C	0.70	-70.34%	1	1	07-14	NVD251219C00021000
20 C	0.10	-50.00%	6	102	11-12	NVD251219C00020000
19 C	0.19	-5.00%	1	23	09-17	NVD251219C00019000
18 C	0.05	0.00%	16	106	11-28	NVD251219C00018000
17 C	0.45	+50.00%	1	174	10-09	NVD251219C00017000
16 C	0.20	+300.00%	10	19	10-20	NVD251219C00016000
15 C	0.05	0.00%	48	394	12-02	NVD251219C00015000
14 C	0.08	-20.00%	4	10	11-25	NVD251219C00014000
13 C	0.04	-20.00%	1	139	12-17	NVD251219C00013000
12 C	0.04	-20.00%	8	324	12-17	NVD251219C00012000
11 C	0.04	+100.00%	2	465	12-17	NVD251219C00011000
10 C	0.13	+116.67%	83	507	12-17	NVD251219C00010000
9 C	0.50	+100.00%	315	12,483	12-17	NVD251219C00009000
8 C	1.60	+58.42%	17	234	12-17	NVD251219C00008000
7 C	2.50	+13.64%	9	73	12-17	NVD251219C00007000
6 C	3.20	+36.75%	6	164	12-12	NVD251219C00006000
5 C	4.53	+33.24%	6	59	12-17	NVD251219C00005000
4 C	5.52	0%	6	1	12-17	NVD251219C00004000
3 C	6.70	0%	1	1	12-17	NVD251219C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
52 P	0	0%	0			NVD251219P00052000
51 P	0	0%	0			NVD251219P00051000
50 P	0	0%	0			NVD251219P00050000
49 P	0	0%	0			NVD251219P00049000
48 P	0	0%	0			NVD251219P00048000
47 P	0	0%	0			NVD251219P00047000
46 P	21.30	0%	1	1	04-23	NVD251219P00046000
45 P	0	0%	0			NVD251219P00045000
44 P	0	0%	0			NVD251219P00044000
43 P	0	0%	0			NVD251219P00043000
42 P	0	0%	0			NVD251219P00042000
41 P	0	0%	0			NVD251219P00041000
40 P	15.80	0%	1	1	04-23	NVD251219P00040000
39 P	0	0%	0			NVD251219P00039000
38 P	0	0%	0			NVD251219P00038000
37 P	0	0%	0			NVD251219P00037000
36 P	0	0%	0			NVD251219P00036000
35 P	0	0%	0			NVD251219P00035000
34 P	17.20	0%	2	1	05-30	NVD251219P00034000
33 P	11.30	0%	1	1	04-23	NVD251219P00033000
32 P	23.10	+46.20%	1	1	12-15	NVD251219P00032000
31 P	11.20	0%	1	1	05-01	NVD251219P00031000
30 P	0	0%	0			NVD251219P00030000
29 P	0	0%	0			NVD251219P00029000
28 P	17.70	+33.08%	2	4	08-20	NVD251219P00028000
27 P	18.40	-2.75%	1	3	12-08	NVD251219P00027000
26 P	17.41	-3.28%	1	7	12-08	NVD251219P00026000
25 P	14.80	-0.67%	2	5	08-22	NVD251219P00025000
24 P	13.90	+2.21%	9	17	08-21	NVD251219P00024000
23 P	11.97	-1.89%	1	23	09-05	NVD251219P00023000
22 P	10.70	-9.32%	11	26	09-05	NVD251219P00022000
21 P	10.20	-6.42%	2	34	09-02	NVD251219P00021000
20 P	11.90	-2.06%	2	19	12-09	NVD251219P00020000
19 P	10.38	-4.77%	1	22	12-11	NVD251219P00019000
18 P	8.30	+12.62%	1	20	09-11	NVD251219P00018000
17 P	7.30	-2.67%	3	7	09-11	NVD251219P00017000
16 P	6.50	0%	1	1	09-23	NVD251219P00016000
15 P	6.04	+2.37%	1	2	12-15	NVD251219P00015000
14 P	5.89	-0.67%	1	1	12-08	NVD251219P00014000
13 P	4.84	-5.10%	26	45	12-08	NVD251219P00013000
12 P	2.85	+11.76%	1	17	07-23	NVD251219P00012000
11 P	1.55	-21.32%	4	41	12-17	NVD251219P00011000
10 P	0.70	-28.57%	3	93	12-17	NVD251219P00010000
9 P	0.10	-60.00%	36	185	12-17	NVD251219P00009000
8 P	0.05	0.00%	30	850	12-17	NVD251219P00008000
7 P	0.05	0.00%	1	42	12-12	NVD251219P00007000
6 P	0.15	-28.57%	1	20	12-02	NVD251219P00006000
5 P	0.10	-66.67%	2	2	11-19	NVD251219P00005000
4 P	0	0%	0			NVD251219P00004000
3 P	0	0%	0			NVD251219P00003000

.dark-mode .BmNq71{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BmNq71{ color: #333333; background-color: white; border: 2px solid #333333; }NVDGraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETFstock NASDAQ ETF

NVD Dec 19, 2025 Exp. - Open Interest by Strike

NVD Dec 19, 2025 Exp. - Max Pain @ $9.00

NVD
GraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF
stock NASDAQ ETF