Free Trial

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

GraniteShares 2x Long COIN Daily ETF logo
$36.71 -1.12 (-2.96%)
Closing price 04:00 PM Eastern
Extended Trading
$35.72 -0.99 (-2.69%)
As of 08:00 PM 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
10/24/2025$29.50$0.168Put4122
(+0)
160.30%
(+17.23%)
-0.0585094
10/24/2025$30.00$0.196Put43 - 25194
(+27)
157.33%
(+16.42%)
-0.06778732
10/24/2025$30.00$8.110Call11 - 118
(+0)
157.33%
(+16.42%)
0.9331871
10/24/2025$30.50$0.229Put21123
(+0)
154.48%
(+15.59%)
-0.078482
10/24/2025$31.00$0.268Put1831148
(+26)
151.77%
(+14.74%)
-0.0907512
10/24/2025$31.50$0.314Put1 - 114
(+11)
149.20%
(+13.86%)
-0.1047941
10/24/2025$32.00$0.368Put4452287
(+41)
146.78%
(+12.97%)
-0.12077623
10/24/2025$32.00$6.280Call7575 - 78
(+68)
146.78%
(+12.97%)
0.8800232
10/24/2025$32.50$0.431Put206516
(+0)
144.52%
(+12.06%)
-0.138889
10/24/2025$33.00$0.504Put3283119
(+21)
142.42%
(+11.14%)
-0.15924113
10/24/2025$33.00$5.415Call2 - - 20
(+4)
142.42%
(+11.14%)
0.8414271
10/24/2025$33.50$0.590Put202944
(+15)
140.50%
(+10.22%)
-0.1819828
10/24/2025$33.50$5.000Call3219
(+3)
140.50%
(+10.22%)
0.8186172
10/24/2025$34.00$0.689Put23137131
(+91)
138.75%
(+9.30%)
-0.20715811
10/24/2025$34.00$4.598Call111929
(+23)
138.75%
(+9.30%)
0.79333910
10/24/2025$34.50$0.803Put174232
(+15)
137.19%
(+8.39%)
-0.2347728
10/24/2025$35.00$0.934Put34983244235
(+67)
135.83%
(+7.51%)
-0.26473461
10/24/2025$35.00$3.843Call7 - 4268
(+6)
135.83%
(+7.51%)
0.7355517
10/24/2025$35.50$1.084Put8174
(+1)
134.58%
(+6.58%)
-0.2968824
10/24/2025$35.50$3.492Call54 - 28
(+17)
134.66%
(+6.66%)
0.7032834
10/24/2025$36.00$1.253Put952557145
(+80)
133.69%
(+5.85%)
-0.33094617
10/24/2025$36.00$3.160Call503812230
(+100)
133.69%
(+5.85%)
0.66909910
10/24/2025$37.00$1.653Put571133116
(+56)
132.36%
(+4.39%)
-0.40337427
10/24/2025$37.00$2.560Call20417420253
(+160)
132.36%
(+4.39%)
0.59641328
10/24/2025$38.00$2.141Put571240139
(+69)
131.81%
(+3.19%)
-0.47850418
10/24/2025$38.00$2.048Call4029592
(+55)
131.81%
(+3.19%)
0.52102520
10/24/2025$39.00$2.715Put178824
(+8)
131.96%
(+2.27%)
-0.5524639
10/24/2025$39.00$1.622Call1282297295
(+248)
131.96%
(+2.27%)
0.44682737
10/24/2025$40.00$3.369Put381028187
(+30)
132.74%
(+1.63%)
-0.6218576
10/24/2025$40.00$1.276Call1897284240
(+78)
132.74%
(+1.63%)
0.37722779
10/24/2025$40.50$3.723Put11 - 40
(+13)
133.33%
(+1.40%)
-0.6540611
10/24/2025$40.50$1.130Call1813541
(+19)
133.33%
(+1.40%)
0.34492513
10/24/2025$41.00$4.094Put1 - 1204
(+2)
134.03%
(+1.24%)
-0.6843441
10/24/2025$41.00$1.000Call142812285
(+16)
134.03%
(+1.24%)
0.31457447
10/24/2025$41.50$4.479Put2 - - 8
(+4)
134.84%
(+1.12%)
-0.7125891
10/24/2025$41.50$0.885Call5636911
(+2)
134.84%
(+1.12%)
0.28624613
10/24/2025$42.00$4.877Put6 - - 62
(+17)
135.73%
(+1.05%)
-0.7387723
10/24/2025$42.00$0.784Call20911190204
(+31)
135.73%
(+1.05%)
0.26001745
10/24/2025$42.50$0.694Call261475
(+1)
136.71%
(+1.03%)
0.23583816
10/24/2025$43.00$5.708Put5 - - 22
(+2)
137.75%
(+1.04%)
-0.7849911
10/24/2025$43.00$0.615Call3626199
(+25)
137.75%
(+1.04%)
0.21369822
10/24/2025$43.50$0.546Call22 - 22
(-1)
138.85%
(+1.08%)
0.193482
10/24/2025$44.00$0.485Call26216160221
(+168)
140.00%
(+1.16%)
0.17509345
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:CONL) was last updated on 10/21/2025 by MarketBeat.com Staff
From Our Partners