CONL - GraniteShares ETF Trust - GraniteShares 2x Long COIN Daily ETF

Échéance

Calls pour September 12, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga
CONL20250919C00030500	30.50	5.00	5.20	5.50	1	18	109.90%	0.85	0.04	-0.09	0.01
CONL20250919C00031000	31.00	4.50	4.80	4.93	10	79	109.84%	0.83	0.05	-0.10	0.01
CONL20250919C00031500	31.50	4.10	4.40	4.15	4	37	104.99%	0.81	0.05	-0.10	0.01
CONL20250919C00032000	32.00	3.80	4.00	3.60	9	673	106.57%	0.77	0.06	-0.11	0.01
CONL20250919C00032500	32.50	3.40	3.60	3.79	14	40	106.11%	0.74	0.06	-0.12	0.02
CONL20250919C00033000	33.00	3.10	3.30	3.30	53	227	105.94%	0.71	0.07	-0.13	0.02
CONL20250919C00033500	33.50	2.75	2.95	3.15	50	85	105.50%	0.67	0.07	-0.14	0.02
CONL20250919C00034000	34.00	2.45	2.65	2.70	62	234	102.68%	0.64	0.07	-0.14	0.02
CONL20250919C00034500	34.50	2.20	2.35	2.55	313	225	104.28%	0.60	0.08	-0.15	0.02
CONL20250919C00035000	35.00	1.95	2.10	2.15	211	1,388	103.04%	0.56	0.08	-0.15	0.02
CONL20250919C00035500	35.50	1.70	1.85	1.90	128	176	102.96%	0.52	0.08	-0.15	0.02
CONL20250919C00036000	36.00	1.50	1.65	1.56	222	268	101.45%	0.48	0.08	-0.15	0.02
CONL20250919C00036500	36.50	1.30	1.45	1.43	385	165	102.81%	0.44	0.08	-0.15	0.02
CONL20250919C00037000	37.00	1.15	1.30	1.28	2,223	1,510	103.25%	0.40	0.08	-0.14	0.02
CONL20250919C00037500	37.50	1.05	1.15	1.20	114	1,024	104.11%	0.37	0.07	-0.14	0.02
CONL20250919C00038000	38.00	0.90	1.00	0.97	66	332	104.12%	0.34	0.07	-0.14	0.02
CONL20250919C00039000	39.00	0.70	0.80	0.37	42	320	105.95%	0.28	0.06	-0.13	0.02
CONL20250919C00040000	40.00	0.50	0.65	0.56	110	834	107.98%	0.23	0.06	-0.11	0.01
CONL20250919C00041000	41.00	0.00	0.50	0.52	26	134	109.06%	0.19	0.05	-0.10	0.01
CONL20250919C00042000	42.00	0.30	0.40	0.38	30	124	111.63%	0.15	0.04	-0.09	0.01

Puts pour September 12, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
CONL20250919P00030500	30.50	0.40	0.55	0.54	42	53	112.92%	-0.15	0.04	-0.09	0.01	-0.00
CONL20250919P00031000	31.00	0.50	0.60	0.55	86	301	110.64%	-0.18	0.05	-0.10	0.01	-0.00
CONL20250919P00031500	31.50	0.00	0.70	0.75	20	20	109.43%	-0.20	0.05	-0.11	0.01	-0.00
CONL20250919P00032000	32.00	0.70	0.80	0.75	140	301	107.30%	-0.23	0.06	-0.12	0.01	-0.00
CONL20250919P00032500	32.50	0.85	0.95	0.70	18	86	107.76%	-0.26	0.06	-0.13	0.02	-0.00
CONL20250919P00033000	33.00	1.00	1.10	1.05	278	209	103.65%	-0.29	0.07	-0.13	0.02	-0.00
CONL20250919P00033500	33.50	0.00	1.35	1.30	25	20	104.75%	-0.33	0.07	-0.14	0.02	-0.00
CONL20250919P00034000	34.00	1.40	1.50	1.39	153	321	103.34%	-0.37	0.07	-0.14	0.02	-0.00
CONL20250919P00034500	34.50	1.60	1.75	1.69	9	6	103.60%	-0.40	0.08	-0.15	0.02	-0.00
CONL20250919P00035000	35.00	1.85	2.00	1.85	49	288	104.46%	-0.44	0.08	-0.15	0.02	-0.00
CONL20250919P00035500	35.50	2.10	2.25	2.28	2	17	102.32%	-0.48	0.08	-0.15	0.02	-0.00
CONL20250919P00036000	36.00	2.40	2.55	2.45	4	118	103.38%	-0.52	0.08	-0.15	0.02	-0.00
CONL20250919P00036500	36.50	2.70	2.90	2.80	8	5	103.47%	-0.56	0.08	-0.15	0.02	-0.00
CONL20250919P00037000	37.00	3.00	3.20	2.95	5	283	103.92%	-0.59	0.08	-0.15	0.02	-0.00
CONL20250919P00037500	37.50	3.40	3.60	3.10	1	5	107.51%	-0.62	0.07	-0.15	0.02	-0.00
CONL20250919P00038000	38.00	3.70	3.90	3.77	9	49	104.84%	-0.66	0.07	-0.14	0.02	-0.00
CONL20250919P00039000	39.00	4.50	4.70	4.33	5	101	105.20%	-0.72	0.06	-0.12	0.02	-0.00
CONL20250919P00040000	40.00	5.40	5.60	5.68	16	213	108.82%	-0.77	0.06	-0.12	0.01	-0.00
CONL20250919P00041000	41.00	6.20	6.50	0.00	0	61	117.41%	-0.80	0.05	-0.12	0.01	-0.01
CONL20250919P00042000	42.00	7.10	7.40	6.90	67	37	120.96%	-0.83	0.04	-0.11	0.01	-0.01

CONL - GraniteShares ETF Trust - GraniteShares 2x Long COIN Daily ETF - Chaîne d'options