Breaking News

GraniteShares 2x Long COIN Daily ETF (CONL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

8.04 +0.28 +3.61%

01:29:59 - Closed. Currency in USD

After Hours

8.22

+0.18

+2.24%

5:29:45 - Real-time Data

Type: ETF

Market: United States

Issuer: Graniteshares

Asset Class: Equity

Volume: 15,713,890
Bid/Ask: 0.00 / 0.00
Day's Range: 7.92 - 8.31

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
Technical
- Technical Analysis
- Candlestick Patterns
Forum

GraniteShares 2x Long COIN Daily ETF Options Chain

View option data for the GraniteShares 2x Long COIN Daily ETF ETF. View the full CONL option chain with call and put strike prices, last price, change, volume, implied volatility, theoretical values and Greeks for the expiration dates selected. Below the CONL options table, an open interest chart helps you analyse positioning across CONL calls and CONL puts in the GraniteShares 2x Long COIN Daily ETF ETF.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 01, 2026 20:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.2	0%	5.9	6.2	1	2.00	0.03	0%	0	0.05	9
CONL Call 2.00 Exp: May 08, 2026 Last: 6.2 Chg.: 0% SymbolCONL\|20260508\|2.00C Delta0.967 Imp Vol7.6833 Bid5.9 Gamma0.0086 Theoretical6.2 Ask6.2 Theta-0.0451 Intrinsic Value6.04 Volume1 Vega0.0008 Time Value0.16 Open Interest0 Rho0.0003 Delta / Theta-21.4648 CONL Put 2.00 Exp: May 08, 2026 Last: 0.03 Chg.: 0% SymbolCONL\|20260508\|2.00P Delta-0.0115 Imp Vol5.2597 Bid0 Gamma0.0052 Theoretical0.03 Ask0.05 Theta-0.0126 Intrinsic Value-6.04 Volume9 Vega0.0003 Time Value6.07 Open Interest68 Rho0 Delta / Theta0.9159
0	0%	4.7	5.5	0	3.00	0.2	0%	0	0.2	0
CONL Call 3.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolCONL\|20260508\|3.00C Delta0.9705 Imp Vol4.5137 Bid4.7 Gamma0.0134 Theoretical5.1 Ask5.5 Theta-0.0243 Intrinsic Value5.04 Volume0 Vega0.0007 Time Value-5.04 Open Interest1 Rho0.0005 Delta / Theta-39.8864 CONL Put 3.00 Exp: May 08, 2026 Last: 0.2 Chg.: 0% SymbolCONL\|20260508\|3.00P Delta-0.0357 Imp Vol4.8477 Bid0 Gamma0.0146 Theoretical0.1 Ask0.2 Theta-0.0302 Intrinsic Value-5.04 Volume0 Vega0.0009 Time Value5.24 Open Interest1 Rho-0.0001 Delta / Theta1.1828
0	0%	4.2	5.1	0	3.50	0.1	0%	0	0.2	0
CONL Call 3.50 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolCONL\|20260508\|3.50C Delta0.9527 Imp Vol4.3843 Bid4.2 Gamma0.0202 Theoretical4.65 Ask5.1 Theta-0.0346 Intrinsic Value4.54 Volume0 Vega0.0011 Time Value-4.54 Open Interest2 Rho0.0006 Delta / Theta-27.4995 CONL Put 3.50 Exp: May 08, 2026 Last: 0.1 Chg.: 0% SymbolCONL\|20260508\|3.50P Delta-0.0421 Imp Vol4.1687 Bid0 Gamma0.0194 Theoretical0.1 Ask0.2 Theta-0.0297 Intrinsic Value-4.54 Volume0 Vega0.001 Time Value4.64 Open Interest1 Rho-0.0001 Delta / Theta1.4178
					8.04	Price @ May 01, 2026 20:00 GMT
0.55	10%	0.5	0.65	112	8.50	1.03	-12.71%	0.95	1.05	106
CONL Call 8.50 Exp: May 08, 2026 Last: 0.55 Chg.: 10% SymbolCONL\|20260508\|8.50C Delta0.4455 Imp Vol1.6989 Bid0.5 Gamma0.21 Theoretical0.55 Ask0.65 Theta-0.0534 Intrinsic Value-0.46 Volume112 Vega0.0044 Time Value1.01 Open Interest483 Rho0.0006 Delta / Theta-8.3373 CONL Put 8.50 Exp: May 08, 2026 Last: 1.03 Chg.: -12.71% SymbolCONL\|20260508\|8.50P Delta-0.5578 Imp Vol1.6655 Bid0.95 Gamma0.2141 Theoretical1.03 Ask1.05 Theta-0.0516 Intrinsic Value0.46 Volume106 Vega0.0044 Time Value0.57 Open Interest284 Rho-0.0009 Delta / Theta10.819
0.4	14.29%	0.35	0.45	589	9.00	1.37	-12.18%	1.3	1.45	28
CONL Call 9.00 Exp: May 08, 2026 Last: 0.4 Chg.: 14.29% SymbolCONL\|20260508\|9.00C Delta0.3536 Imp Vol1.7116 Bid0.35 Gamma0.1961 Theoretical0.4 Ask0.45 Theta-0.0506 Intrinsic Value-0.96 Volume589 Vega0.0041 Time Value1.36 Open Interest934 Rho0.0005 Delta / Theta-6.9891 CONL Put 9.00 Exp: May 08, 2026 Last: 1.37 Chg.: -12.18% SymbolCONL\|20260508\|9.00P Delta-0.6445 Imp Vol1.6915 Bid1.3 Gamma0.1984 Theoretical1.37 Ask1.45 Theta-0.0495 Intrinsic Value0.96 Volume28 Vega0.0041 Time Value0.41 Open Interest236 Rho-0.001 Delta / Theta13.029
0.27	8%	0.25	0.3	212	9.50	2.15	0%	1.5	2.05	0
CONL Call 9.50 Exp: May 08, 2026 Last: 0.27 Chg.: 8% SymbolCONL\|20260508\|9.50C Delta0.2671 Imp Vol1.6758 Bid0.25 Gamma0.1771 Theoretical0.27 Ask0.3 Theta-0.0438 Intrinsic Value-1.46 Volume212 Vega0.0036 Time Value1.73 Open Interest830 Rho0.0004 Delta / Theta-6.099 CONL Put 9.50 Exp: May 08, 2026 Last: 2.15 Chg.: 0% SymbolCONL\|20260508\|9.50P Delta-0.7163 Imp Vol1.7536 Bid1.5 Gamma0.1741 Theoretical1.78 Ask2.05 Theta-0.0465 Intrinsic Value1.46 Volume0 Vega0.0038 Time Value0.69 Open Interest56 Rho-0.0012 Delta / Theta15.3925

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

CONL Comments

Write your thoughts about GraniteShares 2x Long COIN Daily ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	23,997.55	-180.10	-0.74%
BSE Sensex	76,913.50	-582.86	-0.75%
Nifty Bank	54,863.35	-540.25	-0.98%
Nifty 50 Futures	24,340.00	-188.40	-0.77%
US 500	7,219.8	+10.8	+0.15%
FTSE 100	10,363.93	-14.89	-0.14%
Dollar Index	98.01	+0.09	+0.09%

Gold	4,661.40	+15.00	+0.32%
Crude Oil WTI	101.94	-3.13	-2.98%
Brent Oil	108.17	-5.84	-5.12%
Natural Gas	2.780	+0.013	+0.47%
Silver	76.712	+2.408	+3.24%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,068.45	-18.45	-1.70%
NTPC	399.15	-2.15	-0.54%
ICICI Bank	1,263.40	-17.60	-1.37%
Reliance Industries	1,430.80	+5.40	+0.38%
DLF	587.00	-7.45	-1.25%
Tata Motors Passenger Vehicles	341.55	-11.15	-3.16%
Tata Steel Ltd	211.36	-4.52	-2.09%

USD/INR	94.905	-0.005	-0.01%
EUR/USD	1.1721	-0.0011	-0.09%
GBP/USD	1.3576	-0.0029	-0.21%
USD/JPY	157.06	+0.48	+0.31%
GBP/INR	128.839	-0.281	-0.22%
EUR/INR	111.2380	-0.1105	-0.10%
USD/CAD	1.3588	+0.0006	+0.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GraniteShares 2x .	8.04	+0.28	+3.61%