CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$5.02 +17.56%

$5.13 (+2.11%)🌙

as of 07/01 06:17 PM

(6/30 18:18) ◀

Wednesday, July 1, 2026 (6:18pm)

▶ (7/2 18:19)

◀ 7/1 18:18 ▶

Option Volume

Detail

ℹ

Current (07/01) 12,180

Calls: 11,012 (90%)

Puts: 1,168 (10%)

Prior (06/30) 5,177

Calls: 3,386 (65%)

Puts: 1,791 (35%)

Current vs Prior +135.27%

Calls: +225.22% (Calls)

Puts: -34.79% (Puts)

Prior 7-Day Total 53,415

Calls: 43,776 (82%)

Puts: 9,639 (18%)

Prior 7-Day Average 7,630

Calls: 6,253 (82%)

Puts: 1,377 (18%)

Current vs Prior 7-Day Avg +59.62%

Calls: +76.09%

Puts: -15.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $777.8K

Calls: $522.0K (67%)

Puts: $255.8K (33%)

Prior (06/30) $989.9K

Calls: $197.2K (20%)

Puts: $792.7K (80%)

Current vs Prior -21.42%

Calls: +164.76%

Puts: -67.73%

Prior 7-Day Total $4.05M

Calls: $2.13M (53%)

Puts: $1.92M (47%)

Prior 7-Day Average $578.9K

Calls: $304.4K (53%)

Puts: $274.5K (47%)

Current vs Prior 7-Day Avg +34.36%

Calls: +71.50%

Puts: -6.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.11

Prior (06/30) 0.53

Current vs Prior -79.95%

Prior 7-Day Average 0.25

Current vs Prior 7-Day Avg -58.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 63,996

Calls: 46,209 (72%)

Puts: 17,787 (28%)

Prior (06/30) 55,200

Calls: 39,210 (71%)

Puts: 15,990 (29%)

Current vs Prior +15.93%

Prior 7-Day Total 358,547

Calls: 268,809 (75%)

Puts: 89,738 (25%)

Prior 7-Day Average 51,221

Calls: 38,401 (75%)

Puts: 12,819 (25%)

Current vs Prior 7-Day Avg +24.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 22.91% | 41.83%

Prior 22.25% | 42.62%

Current vs Prior +2.97% | -1.85%

Prior 7-Day Avg 26.10% | 44.60%

Current vs 7-Day Avg -12.24% | -6.20%

Prior 7-Day Eod 22.25% | 42.62%

Current vs 7-Day Eod +2.97% | -1.85%

Sentiment BEARISH

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 20.70% | 26.07%

Calls: 20.00% | 34.52%

Puts: 21.41% | 17.63%

Current vs 7-Day Avg +25.83% | +11.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($522.0K). Unusually high activity with volume up 135% vs prior - elevated interest. Extreme bullish P/C ratio of 0.11 - heavy call buying (11,012 calls vs 1,168 puts). P/C ratio dropping 80% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.57, cheapest $0.55)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.55	0.65	$0.60	16.7%	1.7K	0.57	2.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.50	0.60	$0.55	18.2%	293	0.43	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.68, highest 0.82)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 17	1.15	1.30	$1.23	12.2%	105	0.82	414
$5.00	Jul 17	0.55	0.65	$0.60	16.7%	1.7K	0.57	2.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 17	1.15	1.45	$1.30	23.1%	19	0.66	2.3K

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 5.8K, top 3.4K)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 17	0.25	0.35	$0.30	33.3%	3.4K	0.34	6.4K
$5.00	Jul 17	0.55	0.65	$0.60	16.7%	1.7K	0.57	2.1K
$4.00	Jul 17	1.15	1.30	$1.23	12.2%	105	0.82	414

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.50	0.60	$0.55	18.2%	293	0.43	3.6K
$4.00	Jul 17	0.10	0.25	$0.18	83.3%	242	0.18	3.0K
$6.00	Jul 17	1.15	1.45	$1.30	23.1%	19	0.66	2.3K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 2.33, avg 1.54)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$6.00	Jul 17	$0.30	$0.70	$0.30	2.33	$5.30
$4.00	$5.00	Jul 17	$0.63	$0.37	$0.63	0.59	$4.63

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$4.00	Jul 17	$0.37	$0.63	$0.37	1.70	$4.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 3.00, avg 1.43)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.00	$5.00	Jul 17	$0.63	$0.63	$0.37	1.70	$4.63
$5.00	$6.00	Jul 17	$0.30	$0.30	$0.70	0.43	$5.30

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.00	$5.00	Jul 17	$0.75	$0.75	$0.25	3.00	$5.25
$5.00	$4.00	Jul 17	$0.37	$0.37	$0.63	0.59	$4.63

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 22.91% of stock, avg 27.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Jul 17	$0.60	$0.55	$1.15	$3.85	$6.15	22.91%
$4.00	Jul 17	$1.23	$0.18	$1.41	$2.59	$5.41	28.09%
$6.00	Jul 17	$0.30	$1.30	$1.60	$4.40	$7.60	31.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 9.56% of stock, avg 13.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.00	Jul 17	$0.30	$0.18	$0.48	$3.52	$6.48
$6.00	$5.00	Jul 17	$0.30	$0.55	$0.85	$4.15	$6.85

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. 2 found (best R:R 2.03, cheapest $0.33)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.00	$5.00	$6.00	Jul 17	$0.33	$0.67	2.03

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.00	$5.00	$6.00	Jul 17	$0.38	$0.62	1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $--, 1 credits)

CALLS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$6.00	1:2	Jul 17	$0.00	$1.00

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$4.00	1:2	Jul 17	$0.19	$0.81
$6.00	$5.00	1:2	Jul 17	$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 4.98%, avg 4.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Jul 17	$0.25	0.34	19.5%	4.98%	24.50%	3.4K	6.4K

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 11,012

Total Puts 1,168

Put/Call Ratio 0.11

Net Difference 9,844

Prior's Put/Call Breakdown

Total Calls 3,386

Total Puts 1,791

Put/Call Ratio 0.53

Net Difference 1,595

Prior 7-Day Put/Call Summary

Total Calls 43,776

Total Puts 9,639

Average Put/Call Ratio 0.25

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