Breaking News

GraniteShares 2x Short COIN Daily ETF (CONI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

5.08 -0.55 -9.77%

22/05 - Closed. Currency in USD

After Hours

5.06

-0.02

-0.39%

0:49:24 - Real-time Data

Type: ETF

Market: United States

Issuer:

Asset Class: Equity

Volume: 3,975,467
Bid/Ask: 0.00 / 0.00
Day's Range: 4.85 - 5.43

General
Chart
- Streaming charts
- Interactive Chart
Technical
- Technical Analysis
- Candlestick Patterns
Forum

GraniteShares 1x Short COIN Daily Options Chain

Get free option data for CONI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the GraniteShares 1x Short COIN Daily ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 22, 2025 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	2.8	3.4	0	2.00	0	0%	0	0.35	0
CONI Call 2.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolCONI\|20250620\|2.00C Delta0.93 Imp Vol3.0517 Bid2.8 Gamma0.0319 Theoretical3.1 Ask3.4 Theta-0.0099 Intrinsic Value3.08 Volume0 Vega0.0019 Time Value-3.08 Open Interest0 Rho0.0012 Delta / Theta-93.6665 CONI Put 2.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolCONI\|20250620\|2.00P Delta-0.0672 Imp Vol2.9504 Bid0 Gamma0.0319 Theoretical0.18 Ask0.35 Theta-0.0091 Intrinsic Value-3.08 Volume0 Vega0.0018 Time Value3.08 Open Interest0 Rho-0.0004 Delta / Theta7.3949
0	0%	1.8	2.35	0	3.00	0	0%	0	0.15	0
CONI Call 3.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolCONI\|20250620\|3.00C Delta0.8907 Imp Vol1.7932 Bid1.8 Gamma0.0756 Theoretical2.08 Ask2.35 Theta-0.0083 Intrinsic Value2.08 Volume0 Vega0.0026 Time Value-2.08 Open Interest0 Rho0.0018 Delta / Theta-107.7671 CONI Put 3.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolCONI\|20250620\|3.00P Delta-0.0736 Imp Vol1.3988 Bid0 Gamma0.0723 Theoretical0.08 Ask0.15 Theta-0.0046 Intrinsic Value-2.08 Volume0 Vega0.0019 Time Value2.08 Open Interest0 Rho-0.0003 Delta / Theta16
0	0%	0.95	1.55	0	4.00	0.15	0%	0.15	0.2	8
CONI Call 4.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolCONI\|20250620\|4.00C Delta0.7632 Imp Vol1.4164 Bid0.95 Gamma0.1578 Theoretical1.25 Ask1.55 Theta-0.0107 Intrinsic Value1.08 Volume0 Vega0.0043 Time Value-1.08 Open Interest0 Rho0.002 Delta / Theta-71.2904 CONI Put 4.00 Exp: Jun 20, 2025 Last: 0.15 Chg.: 0% SymbolCONI\|20250620\|4.00P Delta-0.1836 Imp Vol0.9518 Bid0.15 Gamma0.2023 Theoretical0.15 Ask0.2 Theta-0.0059 Intrinsic Value-1.08 Volume8 Vega0.0037 Time Value1.23 Open Interest1 Rho-0.0008 Delta / Theta31.0735
					5.08	Price @ May 22, 2025 20:08 GMT
0.15	-66.67%	0.1	0.4	2	6.00	1.04	0%	1.1	1.75	0
CONI Call 6.00 Exp: Jun 20, 2025 Last: 0.15 Chg.: -66.67% SymbolCONI\|20250620\|6.00C Delta0.2409 Imp Vol0.8572 Bid0.1 Gamma0.2631 Theoretical0.15 Ask0.4 Theta-0.0065 Intrinsic Value-0.92 Volume2 Vega0.0043 Time Value1.07 Open Interest59 Rho0.0008 Delta / Theta-37.172 CONI Put 6.00 Exp: Jun 20, 2025 Last: 1.04 Chg.: 0% SymbolCONI\|20250620\|6.00P Delta-0.6513 Imp Vol1.2596 Bid1.1 Gamma0.2137 Theoretical1.43 Ask1.75 Theta-0.0107 Intrinsic Value0.92 Volume0 Vega0.0051 Time Value0.12 Open Interest2 Rho-0.0029 Delta / Theta61.099
0.05	0%	0	0.55	0	7.00	2.15	0%	2.05	2.6	21
CONI Call 7.00 Exp: Jun 20, 2025 Last: 0.05 Chg.: 0% SymbolCONI\|20250620\|7.00C Delta0.2661 Imp Vol1.4994 Bid0 Gamma0.1585 Theoretical0.28 Ask0.55 Theta-0.0118 Intrinsic Value-1.92 Volume0 Vega0.0045 Time Value1.97 Open Interest4 Rho0.0008 Delta / Theta-22.4723 CONI Put 7.00 Exp: Jun 20, 2025 Last: 2.15 Chg.: 0% SymbolCONI\|20250620\|7.00P Delta-0.8902 Imp Vol0.9426 Bid2.05 Gamma0.1476 Theoretical2.15 Ask2.6 Theta-0.0037 Intrinsic Value1.92 Volume21 Vega0.0026 Time Value0.23 Open Interest4 Rho-0.003 Delta / Theta237.761
0.4	0%	0	0.5	0	8.00	2.28	0%	2.85	3.4	0
CONI Call 8.00 Exp: Jun 20, 2025 Last: 0.4 Chg.: 0% SymbolCONI\|20250620\|8.00C Delta0.2252 Imp Vol1.73 Bid0 Gamma0.1256 Theoretical0.25 Ask0.5 Theta-0.0125 Intrinsic Value-2.92 Volume0 Vega0.0041 Time Value3.32 Open Interest13 Rho0.0007 Delta / Theta-18.0716 CONI Put 8.00 Exp: Jun 20, 2025 Last: 2.28 Chg.: 0% SymbolCONI\|20250620\|8.00P Delta-0.9374 Imp Vol1.062 Bid2.85 Gamma0.0868 Theoretical3.13 Ask3.4 Theta-0.0027 Intrinsic Value2.92 Volume0 Vega0.0017 Time Value-0.64 Open Interest1 Rho-0.0028 Delta / Theta353.3287

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 Nigeria's comment guidelines and agree to the terms described.

I Agree

CONI Comments

Write your thoughts about GraniteShares 2x Short 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://d72-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://d72-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://d72-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

NSE 30	4,034.67	-19.26	-0.48%
NSE All Share	109,183.93	-435.17	-0.40%
US 30	41,873.4	+14.3	+0.03%
US 500	5,844.6	+2.6	+0.04%
FTSE 100	8,739.26	-47.20	-0.54%
DAX	23,999.17	-123.23	-0.51%
South Africa Top 40	85,595.72	-282.21	-0.33%

Brent Oil	64.04	-0.40	-0.62%
Crude Oil WTI	60.79	-0.41	-0.67%
Gold	3,317.39	+22.39	+0.68%
Silver	33.360	+0.141	+0.42%
Copper	4.6975	+0.0200	+0.43%
London Cocoa	7,099.00	-354.00	-4.75%
London Wheat	158.65	-1.25	-0.78%

Nigeria 10Y	19.754	-0.138	-0.69%
Nigeria 2Y	27.974	0.000	0.00%
U.K. 10Y	4.7500	-0.0045	-0.09%
Germany 10Y	2.6375	-0.0045	-0.17%
U.S. 10Y	4.537	-0.016	-0.35%
U.S. 5Y	4.095	-0.018	-0.44%
U.S. 2Y	3.989	-0.010	-0.25%

Fidelitybk	17.350	-1.300	-6.97%
Zenith Bank	47.60	-0.35	-0.73%
UBA	33.25	-0.65	-1.92%
First HoldCo	24.75	+0.25	+1.02%
Guaranty Trust Holding	69.00	-0.75	-1.08%
Sterling Bank	5.950	-0.050	-0.83%
Dangote Cement	440.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
GraniteShares 1x .	5.08	-0.55	-9.77%
Perpetual WFP-Laz.	5.834	+0.056	+0.96%
Global X MSCI Eme.	21.06	-0.25	-1.17%
ThinkTotal MT ID	750.56	-0.47	-0.06%
ETF ATON Russian .	105.5	0.0	0.00%