Free Trial

GraniteShares 2x Long COIN Daily ETF (CONL) Options Chain & Prices

GraniteShares 2x Long COIN Daily ETF logo
$33.57 +1.53 (+4.78%)
Closing price 08/7/2025 04:00 PM Eastern
Extended Trading
$34.01 +0.44 (+1.30%)
As of 04:54 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CONL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$27.00$0.024Put1 - 121
(+4)
200.73%
(+47.68%)
-0.0185721
8/8/2025$28.00$0.039Put122172
(+36)
185.41%
(+39.93%)
-0.03029
8/8/2025$28.00$5.574Call1 - - 5
(+5)
185.41%
(+39.86%)
0.9725871
8/8/2025$29.00$0.064Put85513189
(+59)
170.61%
(+31.78%)
-0.0514
8/8/2025$29.00$4.597Call31 - 8
(+5)
170.61%
(+31.78%)
0.952722
8/8/2025$30.00$0.109Put681317183
(+39)
156.50%
(+23.35%)
-0.08420117
8/8/2025$30.00$3.640Call2222 - 24
(+16)
156.50%
(+22.13%)
0.9180336
8/8/2025$30.50$0.144Put1761153
(+32)
149.81%
(+18.94%)
-0.1097865
8/8/2025$30.50$3.174Call1 - 126
(+13)
149.81%
(+18.98%)
0.8920071
8/8/2025$31.00$0.191Put26151170
(-6)
143.45%
(+14.59%)
-0.1433228
8/8/2025$31.00$2.721Call106339
(+35)
143.45%
(+14.56%)
0.85792110
8/8/2025$31.50$0.256Put2017336
(-1)
137.52%
(+10.21%)
-0.186856
8/8/2025$31.50$2.285Call84175596
(+80)
137.52%
(+10.21%)
0.81384228
8/8/2025$32.00$0.346Put451418655
(-5)
132.17%
(+6.06%)
-0.24231118
8/8/2025$32.00$1.874Call24918252307
(+233)
132.17%
(+6.04%)
0.7578526
8/8/2025$32.50$0.468Put88582833
(-4)
127.56%
(+2.21%)
-0.31084818
8/8/2025$32.50$1.496Call314420
(+18)
127.56%
(+2.21%)
0.6888810
8/8/2025$33.00$0.631Put4032558
(+0)
123.91%
(-1.08%)
-0.39172811
8/8/2025$33.00$1.160Call27113112346
(+20)
123.91%
(-1.08%)
0.6077239
8/8/2025$33.50$0.845Put391537
(+0)
121.41%
(-3.60%)
-0.48132715
8/8/2025$33.50$0.873Call102493255
(+4)
121.41%
(-3.60%)
0.51795731
8/8/2025$34.00$1.113Put128421
(+0)
120.19%
(-5.21%)
-0.5731799
8/8/2025$34.00$0.641Call100292988
(-9)
120.19%
(-5.21%)
0.42602640
8/8/2025$34.50$1.434Put1321126
(+0)
120.26%
(-5.86%)
-0.6597864
8/8/2025$34.50$0.463Call35815616551
(+36)
120.26%
(-5.86%)
0.3393953
8/8/2025$35.00$1.803Put1512183
(-1)
121.51%
(-5.62%)
-0.7353065
8/8/2025$35.00$0.332Call20912121100
(+34)
121.51%
(-5.59%)
0.26386345
8/8/2025$35.50$2.209Put10 - 1020
(+0)
123.73%
(-4.61%)
-0.7971041
8/8/2025$35.50$0.238Call4253137
(+1)
123.73%
(-4.64%)
0.20206316
8/8/2025$36.00$2.643Put1 - 111
(+0)
126.70%
(-3.10%)
-0.8454521
8/8/2025$36.00$0.172Call133644951
(-9)
126.70%
(-3.10%)
0.15371432
8/8/2025$36.50$3.096Put1 - 14
(+0)
130.21%
(-1.26%)
-0.8822451
8/8/2025$36.50$0.126Call1 - 122
(+0)
130.21%
(-1.22%)
0.1169221
8/8/2025$37.00$0.094Call1816510546
(-4)
134.09%
(+0.85%)
0.08931919
8/8/2025$38.00$0.054Call73 - 30
(+1)
142.50%
(+5.42%)
0.0532994
8/8/2025$38.50$0.042Call71 - 75
(+0)
146.88%
(+7.81%)
0.0417223
8/8/2025$39.00$5.502Put1 - 11
(+0)
151.30%
(+10.15%)
-0.96621
8/8/2025$40.00$6.490Put9 - - 60
(-6)
160.18%
(+14.74%)
-0.9780264
8/8/2025$40.00$0.021Call461213683
(-5)
160.18%
(+14.74%)
0.0211418
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:CONL) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners