# GRANITESHARES 2X LONG MU DAILY (MULL) Option Chains > MULL option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 9, 2026 (end of day). ## MULL quote | Field | Value | |---|---| | Last | 10.76 | | Change | +1.18 | | Open | 9.94 | | Previous | 9.58 | | High | 11.07 | | Low | 9.56 | | Bid | - | | Ask | - | | Volume | 7,826,116 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 147.1% | | Hist Vol | 377.7% | | Opt Volume | 4,584 | | Open Int | 161,993 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 10.76. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-03-19, 2027-06-17, 2028-01-21, 2029-01-19. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/MULL.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 8.00 | MULL 261120C00008000 | 2.75 | 3.30 | 3.10 | 3.94 | 11 | 23 | 197.96% | 0.8496 | -0.0393 | 0.0044 | 0.0632 | 0.0018 | S | | 9.00 | MULL 261120C00009000 | 1.85 | 2.60 | 2.30 | 3.41 | 48 | 58 | 180.05% | 0.7667 | -0.0468 | 0.0057 | 0.0910 | 0.0018 | S | | 10.00 | MULL 261120C00010000 | 1.45 | 1.95 | 1.63 | 2.96 | 110 | 144 | 169.29% | 0.6541 | -0.0530 | 0.0069 | 0.1166 | 0.0016 | S | | 11.00 | MULL 261120C00011000 | 0.95 | 1.20 | 1.11 | 2.56 | 56 | 129 | 163.27% | 0.5255 | -0.0552 | 0.0074 | 0.1305 | 0.0014 | S | | 12.00 | MULL 261120C00012000 | 0.65 | 0.75 | 0.70 | 2.22 | 219 | 110 | 155.55% | 0.3941 | -0.0508 | 0.0072 | 0.1324 | 0.0011 | S | | 13.00 | MULL 261120C00013000 | 0.20 | 0.55 | 0.45 | 1.93 | 84 | 75 | 154.95% | 0.2849 | -0.0447 | 0.0063 | 0.1173 | 0.0008 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 8.00 | MULL 261120P00008000 | 0.25 | 0.30 | 0.30 | 1.16 | 18 | 60 | 182.68% | -0.1371 | -0.0340 | 0.0041 | 0.0643 | -0.0005 | S | | 9.00 | MULL 261120P00009000 | 0.45 | 0.60 | 0.51 | 1.63 | 53 | 113 | 174.84% | -0.2296 | -0.0450 | 0.0057 | 0.0929 | -0.0009 | S | | 10.00 | MULL 261120P00010000 | 0.80 | 1.10 | 0.85 | 2.17 | 182 | 53 | 166.44% | -0.3453 | -0.0521 | 0.0069 | 0.1185 | -0.0014 | S | | 11.00 | MULL 261120P00011000 | 1.20 | 1.50 | 1.33 | 2.77 | 8 | 34 | 160.63% | -0.4759 | -0.0543 | 0.0074 | 0.1327 | -0.0019 | S | | 12.00 | MULL 261120P00012000 | 1.75 | 2.15 | 2.28 | 3.43 | 10 | 142 | 157.00% | -0.6040 | -0.0513 | 0.0072 | 0.1314 | -0.0025 | S | | 13.00 | MULL 261120P00013000 | 2.30 | 3.10 | 2.70 | 4.14 | 4 | 182 | 156.59% | -0.7122 | -0.0453 | 0.0064 | 0.1166 | -0.0031 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 10.20 | MULL 261218C00010200 | 1.70 | 2.55 | 1.84 | 5.20 | 0 | 8 | 113.48% | 0.6299 | -0.0194 | 0.0133 | 0.0947 | 0.0053 | S | | 10.40 | MULL 261218C00010400 | 1.75 | 2.30 | 2.01 | 5.15 | 9 | 9 | 133.14% | 0.6170 | -0.0230 | 0.0134 | 0.0816 | 0.0049 | S | | 10.60 | MULL 261218C00010600 | 1.80 | 2.20 | 1.39 | 5.09 | 0 | 26 | 138.82% | 0.6032 | -0.0242 | 0.0136 | 0.0790 | 0.0048 | S | | 10.80 | MULL 261218C00010800 | 1.55 | 2.15 | 1.39 | 5.04 | 0 | 32 | 133.94% | 0.5840 | -0.0236 | 0.0137 | 0.0828 | 0.0047 | S | | 11.00 | MULL 261218C00011000 | 1.60 | 2.00 | 1.80 | 4.98 | 5 | 9 | 136.14% | 0.5693 | -0.0242 | 0.0138 | 0.0821 | 0.0046 | S | | 11.20 | MULL 261218C00011200 | 1.45 | 2.00 | 1.65 | 4.93 | 1 | 11 | 130.90% | 0.5485 | -0.0235 | 0.0139 | 0.0861 | 0.0045 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 10.20 | MULL 261218P00010200 | 1.35 | 1.90 | 2.01 | 4.22 | 0 | 51 | 139.85% | -0.3647 | -0.0237 | 0.0132 | 0.0764 | -0.0059 | S | | 10.40 | MULL 261218P00010400 | 1.50 | 2.00 | 0.53 | 4.36 | 0 | 176 | 140.93% | -0.3803 | -0.0242 | 0.0134 | 0.0769 | -0.0062 | S | | 10.60 | MULL 261218P00010600 | 1.60 | 2.05 | 0.15 | 4.49 | 0 | 51 | 138.06% | -0.3977 | -0.0240 | 0.0136 | 0.0795 | -0.0065 | S | | 11.00 | MULL 261218P00011000 | 1.85 | 2.25 | 2.00 | 4.77 | 1 | 82 | 133.60% | -0.4331 | -0.0237 | 0.0138 | 0.0837 | -0.0071 | S | | 11.20 | MULL 261218P00011200 | 1.90 | 2.40 | 2.70 | 4.91 | 0 | 200 | 135.57% | -0.4476 | -0.0241 | 0.0139 | 0.0830 | -0.0074 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 10.20 | MULL 270115C00010200 | 2.05 | 3.10 | 1.91 | 6.62 | 0 | 14 | 128.84% | 0.6471 | -0.0167 | 0.0172 | 0.0627 | 0.0080 | S | | 10.40 | MULL 270115C00010400 | 1.95 | 2.95 | 2.25 | 6.58 | 0 | 11 | 115.03% | 0.6256 | -0.0152 | 0.0175 | 0.0716 | 0.0082 | S | | 10.60 | MULL 270115C00010600 | 1.85 | 2.90 | 2.23 | 6.54 | 3 | 25 | 118.68% | 0.6135 | -0.0158 | 0.0177 | 0.0701 | 0.0080 | S | | 10.80 | MULL 270115C00010800 | 2.05 | 2.60 | 1.73 | 6.50 | 0 | 5 | 128.57% | 0.6076 | -0.0172 | 0.0178 | 0.0650 | 0.0077 | S | | 11.00 | MULL 270115C00011000 | 1.85 | 2.55 | 2.30 | 6.46 | 46 | 6 | 131.46% | 0.5975 | -0.0177 | 0.0179 | 0.0640 | 0.0076 | S | | 11.20 | MULL 270115C00011200 | 1.85 | 2.45 | 1.75 | 6.42 | 0 | 13 | 127.22% | 0.5806 | -0.0173 | 0.0180 | 0.0667 | 0.0075 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 10.40 | MULL 270115P00010400 | 1.90 | 2.50 | 2.24 | 4.98 | 1 | 0 | 135.94% | -0.3629 | -0.0175 | 0.0173 | 0.0599 | -0.0113 | S | | 10.80 | MULL 270115P00010800 | 2.15 | 2.70 | 1.00 | 5.25 | 0 | 26 | 132.76% | -0.3902 | -0.0175 | 0.0177 | 0.0628 | -0.0122 | S | | 11.00 | MULL 270115P00011000 | 2.30 | 2.80 | 1.35 | 5.38 | 0 | 15 | 132.83% | -0.4026 | -0.0176 | 0.0179 | 0.0633 | -0.0126 | S | | 11.20 | MULL 270115P00011200 | 2.40 | 2.95 | 3.24 | 5.52 | 0 | 28 | 132.76% | -0.4149 | -0.0177 | 0.0180 | 0.0638 | -0.0131 | S | ## More for MULL - [Quote](https://www.optionistics.com/quotes/stock-quotes/MULL.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/MULL.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/MULL.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=MULL) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/MULL.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/MULL.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/MULL.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/MULL.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt