CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$4.80 -4.19%

$4.81 (+0.20%)🌙

as of 07/17 06:22 PM

(7/16 18:19) ◀

Friday, July 17, 2026 (6:22pm)

▶

◀ 7/17 18:22

Option Volume

Detail

ℹ

Current (07/17) 10,162

Calls: 6,275 (62%)

Puts: 3,887 (38%)

Prior (07/16) 4,031

Calls: 2,175 (54%)

Puts: 1,856 (46%)

Current vs Prior +152.10%

Calls: +188.51% (Calls)

Puts: +109.43% (Puts)

Prior 7-Day Total 55,009

Calls: 43,551 (79%)

Puts: 11,458 (21%)

Prior 7-Day Average 7,858

Calls: 6,221 (79%)

Puts: 1,636 (21%)

Current vs Prior 7-Day Avg +29.31%

Calls: +0.86%

Puts: +137.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $790.9K

Calls: $420.0K (53%)

Puts: $370.9K (47%)

Prior (07/16) $328.7K

Calls: $168.3K (51%)

Puts: $160.4K (49%)

Current vs Prior +140.59%

Calls: +149.49%

Puts: +131.24%

Prior 7-Day Total $3.38M

Calls: $1.70M (50%)

Puts: $1.68M (50%)

Prior 7-Day Average $482.6K

Calls: $242.7K (50%)

Puts: $239.9K (50%)

Current vs Prior 7-Day Avg +63.87%

Calls: +73.01%

Puts: +54.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.62

Prior (07/16) 0.85

Current vs Prior -27.41%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg +70.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 71,775

Calls: 52,543 (73%)

Puts: 19,232 (27%)

Prior (07/16) 64,573

Calls: 43,447 (67%)

Puts: 21,126 (33%)

Current vs Prior +11.15%

Prior 7-Day Total 449,234

Calls: 332,777 (74%)

Puts: 116,457 (26%)

Prior 7-Day Average 64,176

Calls: 47,539 (74%)

Puts: 16,636 (26%)

Current vs Prior 7-Day Avg +11.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 4.79% | 37.50%4.79% | 37.50%

Prior 6.59% | 37.13%6.59% | 37.13%

Current vs Prior +469.32% | +40.85%-27.25% | +1.01%

Prior 7-Day Avg 13.42% | 40.00%13.42% | 40.00%

Current vs 7-Day Avg +179.43% | +30.73%-64.30% | -6.25%

Prior 7-Day Eod 6.59% | 37.13%6.59% | 37.13%

Current vs 7-Day Eod +469.32% | +40.85%-27.25% | +1.01%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.05% | 28.97%

Calls: 23.53% | 38.46%

Puts: 28.57% | 19.48%

Prior 26.05% | 28.97%

Calls: 23.53% | 38.46%

Puts: 28.57% | 19.48%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 26.05% | 28.97%

Calls: 23.53% | 38.46%

Puts: 28.57% | 19.48%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 141% vs prior. Dollar volume significantly above 7-day average (64% higher). Unusually high activity with volume up 152% vs prior - elevated interest. Bullish P/C ratio of 0.62.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.4%, best 9.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Aug 21	0.50	0.55	$0.53	9.4%	3.3K	0.42	1.9K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.69, cheapest $0.53)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Aug 21	0.50	0.55	$0.53	9.4%	3.3K	0.42	1.9K
$5.00	Aug 21	0.80	0.90	$0.85	11.8%	575	0.58	1.3K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.76, highest 0.92)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 17	0.75	1.30	$1.02	53.9%	177	0.92	358
$4.00	Aug 21	1.20	1.40	$1.30	15.4%	186	0.76	536
$5.00	Aug 21	0.80	0.90	$0.85	11.8%	575	0.58	1.3K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 17	1.10	1.30	$1.20	16.7%	543	0.91	1.3K
$5.00	Jul 17	0.15	0.25	$0.20	50.0%	918	0.80	3.9K
$6.00	Aug 21	1.60	1.80	$1.70	11.8%	520	0.60	689

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 7.4K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Aug 21	0.50	0.55	$0.53	9.4%	3.3K	0.42	1.9K
$5.00	Aug 21	0.80	0.90	$0.85	11.8%	575	0.58	1.3K
$4.00	Aug 21	1.20	1.40	$1.30	15.4%	186	0.76	536
$4.00	Jul 17	0.75	1.30	$1.02	53.9%	177	0.92	358
$5.00	Jul 17	0.00	0.05	$0.03	166.7%	130	0.21	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.15	0.25	$0.20	50.0%	918	0.80	3.9K
$6.00	Jul 17	1.10	1.30	$1.20	16.7%	543	0.91	1.3K
$6.00	Aug 21	1.60	1.80	$1.70	11.8%	520	0.60	689
$4.00	Aug 21	0.45	0.55	$0.50	20.0%	467	0.26	1.5K
$5.00	Aug 21	0.85	1.05	$0.95	21.1%	355	0.44	926

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 860.0%, max 1240.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Jul 17	Aug 21	1991.2%	148.5%	1240.9%	3.4K	11.3K
$4.00	Jul 17	Aug 21	1816.7%	161.1%	1027.7%	363	894
$5.00	Jul 17	Aug 21	618.0%	150.3%	311.3%	705	3.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Jul 17	Aug 21	1991.2%	148.5%	1240.9%	1.1K	2.0K
$4.00	Jul 17	Aug 21	1816.7%	161.1%	1027.7%	610	4.1K
$5.00	Jul 17	Aug 21	618.0%	150.3%	311.3%	1.3K	4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 4.88, avg 2.36)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$6.00	Aug 21	$0.32	$0.68	$0.32	2.13	$5.32
$4.00	$5.00	Aug 21	$0.45	$0.55	$0.45	1.22	$4.45

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$4.00	Jul 17	$0.17	$0.83	$0.17	4.88	$4.83
$5.00	$4.00	Aug 21	$0.45	$0.55	$0.45	1.22	$4.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 3.00, avg 1.06)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.00	$5.00	Aug 21	$0.45	$0.45	$0.55	0.82	$4.45
$5.00	$6.00	Aug 21	$0.32	$0.32	$0.68	0.47	$5.32

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.00	$5.00	Aug 21	$0.75	$0.75	$0.25	3.00	$5.25
$5.00	$4.00	Aug 21	$0.45	$0.45	$0.55	0.82	$4.55
$5.00	$4.00	Jul 17	$0.17	$0.17	$0.83	0.20	$4.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.55, cheapest $0.28)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Jul 17	Aug 21	$0.28	1816.7%	161.1%
$6.00	Jul 17	Aug 21	$0.50	1991.2%	148.5%
$5.00	Jul 17	Aug 21	$0.82	618.0%	150.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Jul 17	Aug 21	$0.47	1816.7%	161.1%
$6.00	Jul 17	Aug 21	$0.50	1991.2%	148.5%
$5.00	Jul 17	Aug 21	$0.75	618.0%	150.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.79% of stock, avg 28.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Jul 17	$0.03	$0.20	$0.23	$4.77	$5.23	4.79%
$4.00	Jul 17	$1.02	$0.03	$1.05	$2.95	$5.05	21.88%
$6.00	Jul 17	$0.03	$1.20	$1.23	$4.77	$7.23	25.63%
$4.00	Aug 21	$1.30	$0.50	$1.80	$2.20	$5.80	37.50%
$5.00	Aug 21	$0.85	$0.95	$1.80	$3.20	$6.80	37.50%
$6.00	Aug 21	$0.53	$1.70	$2.23	$3.77	$8.23	46.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.25% of stock, avg 13.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.00	$4.00	Jul 17	$0.03	$0.03	$0.06	$3.94	$5.06
$6.00	$4.00	Jul 17	$0.03	$0.03	$0.06	$3.94	$6.06
$6.00	$4.00	Aug 21	$0.53	$0.50	$1.03	$2.97	$7.03
$6.00	$5.00	Aug 21	$0.53	$0.95	$1.48	$3.52	$7.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 6.69, cheapest $0.13)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.00	$5.00	$6.00	Aug 21	$0.13	$0.87	6.69
$4.00	$5.00	$6.00	Jul 17	$0.99	$0.01	0.01

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.00	$5.00	$6.00	Aug 21	$0.30	$0.70	2.33
$4.00	$5.00	$6.00	Jul 17	$0.83	$0.17	0.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.05, 4 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$6.00	1:2	Aug 21	-$0.21	$0.79
$4.00	$5.00	1:2	Aug 21	-$0.40	$0.60
$4.00	$5.00	1:2	Jul 17	$0.96	$0.04

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$4.00	1:2	Aug 21	-$0.05	$0.95
$6.00	$5.00	1:2	Aug 21	-$0.20	$0.80
$5.00	$4.00	1:2	Jul 17	$0.14	$0.86
$6.00	$5.00	1:2	Jul 17	$0.80	$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 16.67%, avg 13.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Aug 21	$0.80	0.58	4.2%	16.67%	20.83%	575	1.3K
$6.00	Aug 21	$0.50	0.42	25.0%	10.42%	35.42%	3.3K	1.9K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 6,275

Total Puts 3,887

Put/Call Ratio 0.62

Net Difference 2,388

Prior's Put/Call Breakdown

Total Calls 2,175

Total Puts 1,856

Put/Call Ratio 0.85

Net Difference 319

Prior 7-Day Put/Call Summary

Total Calls 43,551

Total Puts 11,458

Average Put/Call Ratio 0.36

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card