CONL · GraniteShares 2x Long COIN Daily ETF ETF

Alerts for CONL

$5.93 -0.55 (-8.49%) At close · Sep 4

Options Chain

Underlying $5.93 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 56 contracts · mixed daily-bar sessions · Apr 22, 2026–Sep 4, 2026

Put / call OI

0.51

Call-heavy positioning

Open interest

48,564

as of Sep 3, 2026

Volume

—

mixed daily-bar sessions

Max pain

$6.00

$0.07 above spot

ATM implied vol

128.3%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Jan 15 132d Mar 19 195d Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
140	2	—	—	$4.40	$5.00	$4.90		$0.07	$0.00	$0.05	—	—	8	565
Call · $1 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.200 UTC Last $4.90 Breakeven $5.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 13:30:05.510 UTC Last $0.07 Breakeven $0.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 565 OI effective date Sep 3, 2026 Model this put
118	4	—	—	$3.70	$4.00	$3.90		$0.02	$0.00	$0.05	—	—	34	125
Call · $2 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.200 UTC Last $3.90 Breakeven $5.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 118 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 13:42:40.004 UTC Last $0.02 Breakeven $1.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 3, 2026 Model this put
87	2	—	—	$2.50	$2.95	$3.00		$0.05	$0.00	$0.05	—	—	4	1.6k
Call · $3 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.200 UTC Last $3.00 Breakeven $6.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 13:30:06.812 UTC Last $0.05 Breakeven $2.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 3, 2026 Model this put
976	7	—	—	$1.85	$1.95	$1.98		$0.03	$0.00	$0.05	—	—	159	2k
Call · $4 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.171 UTC Last $1.98 Breakeven $5.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 976 OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:54:59.435 UTC Last $0.03 Breakeven $3.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 3, 2026 Model this put
1.4k	123	113.3%	0.819	$1.00	$1.15	$1.15		$0.18	$0.15	$0.20	-0.199	125.3%	329	5.4k
Call · $5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.302 UTC Last $1.15 Breakeven $6.15 Implied vol 113.3% Delta 0.819 ≈82% ITM Gamma 0.208 Theta -0.013 Vega 0.003 Open interest 1.4k OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $0.18 Breakeven $4.82 Implied vol 125.3% Delta -0.199 ≈20% ITM Gamma 0.199 Theta -0.015 Vega 0.003 Open interest 5.4k OI effective date Sep 3, 2026 Model this put
Underlying $5.93
3.3k	408	124.1%	0.529	$0.50	$0.55	$0.53		$0.60	$0.60	$0.65	-0.467	132.6%	241	3.9k
Call · $6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.167 UTC Last $0.53 Breakeven $6.53 Implied vol 124.1% Delta 0.529 ≈53% ITM Gamma 0.287 Theta -0.022 Vega 0.005 Open interest 3.3k OI effective date Sep 3, 2026 Model this call Put · $6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.768 UTC Last $0.60 Breakeven $5.40 Implied vol 132.6% Delta -0.467 ≈47% ITM Gamma 0.268 Theta -0.022 Vega 0.004 Open interest 3.9k OI effective date Sep 3, 2026 Model this put
5.6k	743	140%	0.312	$0.25	$0.30	$0.28		$1.40	$1.20	$1.55	-0.67	149.7%	45	1.4k
Call · $7 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.599 UTC Last $0.28 Breakeven $7.28 Implied vol 140% Delta 0.312 ≈31% ITM Gamma 0.226 Theta -0.022 Vega 0.004 Open interest 5.6k OI effective date Sep 3, 2026 Model this call Put · $7 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.539 UTC Last $1.40 Breakeven $5.60 Implied vol 149.7% Delta -0.67 ≈67% ITM Gamma 0.216 Theta -0.023 Vega 0.004 Open interest 1.4k OI effective date Sep 3, 2026 Model this put
5.6k	441	—	—	$0.10	$0.15	$0.15		$1.81	$2.00	$2.50	—	—	15	376
Call · $8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.302 UTC Last $0.15 Breakeven $8.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.6k OI effective date Sep 3, 2026 Model this call Put · $8 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.171 UTC Last $1.81 Breakeven $6.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 376 OI effective date Sep 3, 2026 Model this put
4.5k	162	—	—	$0.05	$0.10	$0.05		$3.20	$2.80	$3.40	—	—	2	110
Call · $9 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:00.652 UTC Last $0.05 Breakeven $9.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.5k OI effective date Sep 3, 2026 Model this call Put · $9 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.171 UTC Last $3.20 Breakeven $5.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 3, 2026 Model this put
2.3k	299	—	—	$0.00	$0.10	$0.03		$4.02	$3.90	$4.30	—	—	1	520
Call · $10 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.540 UTC Last $0.03 Breakeven $10.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.171 UTC Last $4.02 Breakeven $5.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 520 OI effective date Sep 3, 2026 Model this put
907	8	—	—	$0.00	$0.15	$0.05		$5.00	$5.00	$5.50	—	—	11	104
Call · $11 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.540 UTC Last $0.05 Breakeven $11.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 907 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.171 UTC Last $5.00 Breakeven $6.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 3, 2026 Model this put
399	4	—	—	$0.00	$0.05	$0.03		$6.40	$5.70	$6.50	—	—	5	86
Call · $12 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:08:49.914 UTC Last $0.03 Breakeven $12.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 399 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.815 UTC Last $6.40 Breakeven $5.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 3, 2026 Model this put
359	5	—	—	$0.00	$0.05	$0.01		$8.99	$6.70	$7.50	—	—	1	5
Call · $13 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.540 UTC Last $0.01 Breakeven $13.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 359 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.171 UTC Last $8.99 Breakeven $4.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
196	3	—	—	$0.00	$0.05	$0.02		$8.29	$7.70	$8.50	—	—	1	101
Call · $14 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 13:39:51.358 UTC Last $0.02 Breakeven $14.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 196 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.200 UTC Last $8.29 Breakeven $5.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 3, 2026 Model this put
1.4k	2	—	—	$0.00	$0.05	$0.01		$9.40	$8.70	$9.50	—	—	1	4
Call · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 13:31:12.049 UTC Last $0.01 Breakeven $15.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.815 UTC Last $9.40 Breakeven $5.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
105	21	—	—	$0.00	$0.35	$0.04		$10.58	$9.70	$10.50	—	—	1	7
Call · $16 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:33.124 UTC Last $0.04 Breakeven $16.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.815 UTC Last $10.58 Breakeven $5.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
93	1	—	—	$0.00	$0.35	$0.07		$12.95	$10.70	$11.50	—	—	1	13
Call · $17 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:35.802 UTC Last $0.07 Breakeven $17.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.200 UTC Last $12.95 Breakeven $4.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
465	10	—	—	$0.00	$0.05	$0.04		$11.95	$11.70	$12.50	—	—	1	68
Call · $18 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 14:01:19.064 UTC Last $0.04 Breakeven $18.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 465 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.200 UTC Last $11.95 Breakeven $6.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 3, 2026 Model this put
2.1k	1	—	—	$0.00	$0.05	$0.06		$12.91	$12.60	$13.50	—	—	45	—
Call · $19 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:49:58.481 UTC Last $0.06 Breakeven $19.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:59.171 UTC Last $12.91 Breakeven $6.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
930	20	—	—	$0.00	$0.15	$0.15		$14.00	$13.70	$14.20	—	—	1	39
Call · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.825 UTC Last $0.15 Breakeven $20.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 930 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.200 UTC Last $14.00 Breakeven $6.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this put
158	126	—	—	$0.00	$0.35	$0.03		$16.62	$14.70	$15.50	—	—	1	—
Call · $21 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:33.887 UTC Last $0.03 Breakeven $21.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:59:59.815 UTC Last $16.62 Breakeven $4.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
230	3	—	—	$0.00	$0.35	$0.05		$14.10	$15.70	$16.50	—	—	3	—
Call · $22 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:37.216 UTC Last $0.05 Breakeven $22.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 230 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session May 7, 2026 Quote as of 2026-09-04 19:59:59.815 UTC Last $14.10 Breakeven $7.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
142	40	—	—	$0.00	$0.10	$0.10		$17.95	$16.70	$17.50	—	—	2	—
Call · $23 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:14.328 UTC Last $0.10 Breakeven $23.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 142 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:59.171 UTC Last $17.95 Breakeven $5.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
132	2	—	—	$0.00	$0.10	$0.05		$19.10	$17.70	$18.50	—	—	1	—
Call · $24 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:37.602 UTC Last $0.05 Breakeven $24.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:59.171 UTC Last $19.10 Breakeven $4.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
113	4	—	—	$0.00	$0.15	$0.03		$20.59	$18.70	$19.50	—	—	1	—
Call · $25 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:37.708 UTC Last $0.03 Breakeven $25.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 113 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:59.171 UTC Last $20.59 Breakeven $4.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
57	1	—	—	$0.00	$0.20	$0.02		$19.80	$19.70	$20.50	—	—	1	—
Call · $26 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:37.806 UTC Last $0.02 Breakeven $26.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.171 UTC Last $19.80 Breakeven $6.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
78	2	—	—	$0.00	$0.20	$0.04		$18.13	$20.70	$21.20	—	—	1	—
Call · $27 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:37.848 UTC Last $0.04 Breakeven $27.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Apr 22, 2026 Quote as of 2026-09-04 19:59:59.171 UTC Last $18.13 Breakeven $8.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
351	5	—	—	$0.00	$0.10	$0.03		$22.50	$21.70	$22.50	—	—	32	—
Call · $28 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.174 UTC Last $0.03 Breakeven $28.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 351 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.171 UTC Last $22.50 Breakeven $5.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Apr 22, 2026–Sep 4, 2026. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.