Free Trial

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

GraniteShares 2x Long COIN Daily ETF logo
$55.98 +4.11 (+7.92%)
Closing price 04:00 PM Eastern
Extended Trading
$58.25 +2.27 (+4.06%)
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
7/18/2025$45.00$0.560Put13066411256
(+55)
124.99%
(+6.81%)
-0.10562835
7/18/2025$45.00$11.380Call156211454
(-3)
124.99%
(+6.81%)
0.89459217
7/18/2025$46.00$0.681Put38149105
(+46)
122.93%
(+5.23%)
-0.12547929
7/18/2025$46.00$10.501Call14273146
(-49)
122.93%
(+5.23%)
0.87466317
7/18/2025$47.00$0.831Put532122123
(+7)
121.32%
(+3.67%)
-0.14872716
7/18/2025$47.00$9.650Call1348178
(-11)
121.32%
(+3.67%)
0.8513128
7/18/2025$48.00$1.017Put753139114
(+9)
120.17%
(+2.18%)
-0.17548417
7/18/2025$48.00$8.835Call19314637354
(-19)
120.17%
(+2.94%)
0.82443523
7/18/2025$49.00$1.243Put531627116
(+27)
119.46%
(+0.81%)
-0.2056817
7/18/2025$49.00$8.060Call31616652
(+3)
119.46%
(+0.81%)
0.79411125
7/18/2025$50.00$1.514Put21534144526
(+23)
119.18%
(-0.40%)
-0.23901967
7/18/2025$50.00$7.330Call3941241911806
(+196)
119.18%
(-0.40%)
0.760619101
7/18/2025$51.00$1.833Put1411228
(+3)
119.29%
(+1.46%)
-0.2749688
7/18/2025$51.00$6.649Call723635205
(+48)
119.29%
(-1.45%)
0.72453526
7/18/2025$52.00$2.203Put33 - 2154
(+3)
119.74%
(-2.31%)
-0.3128648
7/18/2025$52.00$6.019Call1006034207
(+21)
119.74%
(-0.82%)
0.68648546
7/18/2025$53.00$2.625Put1169627
(+1)
120.48%
(-3.01%)
-0.35193716
7/18/2025$53.00$5.441Call1231917171
(+52)
120.48%
(-3.01%)
0.64726741
7/18/2025$54.00$3.097Put367139
(+0)
121.46%
(-3.55%)
-0.39143621
7/18/2025$54.00$4.913Call1617267135
(+3)
121.46%
(-3.55%)
0.60763837
7/18/2025$55.00$3.618Put141549
(+1)
122.88%
(-3.71%)
-0.43067511
7/18/2025$55.00$4.434Call509131252786
(-35)
122.63%
(-4.85%)
0.568254151
7/18/2025$56.00$4.184Put5220
(+0)
123.94%
(-4.26%)
-0.4690725
7/18/2025$56.00$4.001Call93269125
(+20)
123.93%
(-4.27%)
0.52975133
7/18/2025$57.00$4.793Put22 - 0
(+0)
125.36%
(-4.46%)
-0.5061842
7/18/2025$57.00$3.610Call32181053
(+0)
125.36%
(-4.46%)
0.49250813
7/18/2025$58.00$5.441Put11651
(+0)
126.86%
(-4.59%)
-0.5416822
7/18/2025$58.00$3.259Call38518567
(+32)
126.86%
(-4.59%)
0.4569318
7/18/2025$59.00$2.943Call40842947
(+15)
128.41%
(-4.67%)
0.4231519
7/18/2025$60.00$6.841Put34231046
(+9)
127.07%
(-6.52%)
-0.6070739
7/18/2025$60.00$2.660Call1508157599
(+123)
129.99%
(-1.13%)
0.39136761
7/18/2025$61.00$2.405Call3 - 2126
(+2)
131.58%
(-4.69%)
0.3615613
7/18/2025$62.00$2.177Call34429117
(+39)
133.18%
(-4.65%)
0.33378220
7/18/2025$63.00$1.972Call206928
(+0)
134.76%
(-4.59%)
0.30795111
7/18/2025$64.00$1.788Call2 - 16
(+0)
136.34%
(-4.52%)
0.2840012
7/18/2025$65.00$10.799Put8444
(+0)
137.89%
(-4.43%)
-0.7362986
7/18/2025$65.00$1.622Call28195244
(+23)
137.89%
(-4.43%)
0.26185715
7/18/2025$66.00$1.473Call1010 - 24
(+0)
139.42%
(-4.34%)
0.2413931
7/18/2025$67.00$1.338Call611744232
(+2)
140.93%
(-4.24%)
0.2225337
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:CONL) was last updated on 7/10/2025 by MarketBeat.com Staff
From Our Partners