CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$5.26 -6.41%

$5.24 (-0.38%)🌙

as of 07/07 06:19 PM

(7/6 18:18) ◀

Tuesday, July 7, 2026 (6:19pm)

▶ (7/8 18:20)

◀ 7/7 18:19 ▶

Option Volume

Detail

ℹ

Current (07/07) 3,887

Calls: 3,189 (82%)

Puts: 698 (18%)

Prior (07/06) 5,541

Calls: 4,033 (73%)

Puts: 1,508 (27%)

Current vs Prior -29.85%

Calls: -20.93% (Calls)

Puts: -53.71% (Puts)

Prior 7-Day Total 49,055

Calls: 40,140 (82%)

Puts: 8,915 (18%)

Prior 7-Day Average 7,007

Calls: 5,734 (82%)

Puts: 1,273 (18%)

Current vs Prior 7-Day Avg -44.53%

Calls: -44.39%

Puts: -45.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $349.6K

Calls: $265.5K (76%)

Puts: $84.1K (24%)

Prior (07/06) $394.3K

Calls: $278.3K (71%)

Puts: $115.9K (29%)

Current vs Prior -11.32%

Calls: -4.61%

Puts: -27.45%

Prior 7-Day Total $4.08M

Calls: $2.03M (50%)

Puts: $2.05M (50%)

Prior 7-Day Average $582.9K

Calls: $290.3K (50%)

Puts: $292.6K (50%)

Current vs Prior 7-Day Avg -40.02%

Calls: -8.55%

Puts: -71.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.22

Prior (07/06) 0.37

Current vs Prior -41.46%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -17.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07) 56,424

Calls: 41,637 (74%)

Puts: 14,787 (26%)

Prior (07/06) 61,576

Calls: 47,348 (77%)

Puts: 14,228 (23%)

Current vs Prior -8.37%

Prior 7-Day Total 405,140

Calls: 302,989 (75%)

Puts: 102,151 (25%)

Prior 7-Day Average 57,877

Calls: 43,284 (75%)

Puts: 14,593 (25%)

Current vs Prior 7-Day Avg -2.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 19.96% | 43.73%19.96% | 43.73%

Prior 22.78% | 43.95%22.78% | 43.95%

Current vs Prior -12.35% | -0.51%-12.35% | -0.51%

Prior 7-Day Avg 24.15% | 43.54%24.15% | 43.54%

Current vs 7-Day Avg -17.35% | +0.43%-17.35% | +0.43%

Prior 7-Day Eod 22.78% | 43.95%-- | --

Current vs 7-Day Eod -12.35% | -0.51%-- | --

Sentiment BULLISHBULLISH

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 24.37% | 26.06%

Calls: 22.77% | 33.73%

Puts: 25.98% | 18.38%

Current vs 7-Day Avg +6.89% | +11.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($265.5K) vs puts ($84.1K). Extreme bullish P/C ratio of 0.22 - heavy call buying (3,189 calls vs 698 puts). P/C ratio dropping 41% - sentiment shifting bullish. Call-heavy open interest (41,637 calls vs 14,787 puts) suggests bullish positioning.

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 BEARISH

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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.66, highest 0.86)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 17	1.10	1.70	$1.40	42.9%	17	0.86	392
$5.00	Aug 21	1.15	1.45	$1.30	23.1%	19	0.65	327
$5.00	Jul 17	0.55	0.75	$0.65	30.8%	148	0.62	1.8K
$6.00	Aug 21	0.75	1.05	$0.90	33.3%	43	0.52	1.5K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 17	0.85	1.25	$1.05	38.1%	50	0.66	2.3K

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 1.7K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 17	0.20	0.30	$0.25	40.0%	1.1K	0.33	6.6K
$5.00	Jul 17	0.55	0.75	$0.65	30.8%	148	0.62	1.8K
$6.00	Aug 21	0.75	1.05	$0.90	33.3%	43	0.52	1.5K
$5.00	Aug 21	1.15	1.45	$1.30	23.1%	19	0.65	327
$4.00	Jul 17	1.10	1.70	$1.40	42.9%	17	0.86	392

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.35	0.45	$0.40	25.0%	102	0.38	3.8K
$5.00	Aug 21	0.80	1.20	$1.00	40.0%	88	0.35	413
$6.00	Jul 17	0.85	1.25	$1.05	38.1%	50	0.66	2.3K
$4.00	Aug 21	0.40	0.50	$0.45	22.2%	42	0.21	668
$4.00	Jul 17	0.05	0.15	$0.10	100.0%	27	0.13	2.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 8.6%, max 8.6%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Jul 17	Aug 21	162.9%	150.0%	8.6%	69	3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 2.33, avg 1.21)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$6.00	Jul 17	$0.40	$0.60	$0.40	1.50	$5.40
$5.00	$6.00	Aug 21	$0.40	$0.60	$0.40	1.50	$5.40

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$4.00	Jul 17	$0.30	$0.70	$0.30	2.33	$4.70
$5.00	$4.00	Aug 21	$0.55	$0.45	$0.55	0.82	$4.45
$6.00	$5.00	Aug 21	$0.63	$0.37	$0.63	0.59	$5.37
$6.00	$5.00	Jul 17	$0.65	$0.35	$0.65	0.54	$5.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 3.00, avg 1.36)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.00	$5.00	Jul 17	$0.75	$0.75	$0.25	3.00	$4.75
$5.00	$6.00	Jul 17	$0.40	$0.40	$0.60	0.67	$5.40
$5.00	$6.00	Aug 21	$0.40	$0.40	$0.60	0.67	$5.40

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.00	$5.00	Jul 17	$0.65	$0.65	$0.35	1.86	$5.35
$6.00	$5.00	Aug 21	$0.63	$0.63	$0.37	1.70	$5.37
$5.00	$4.00	Aug 21	$0.55	$0.55	$0.45	1.22	$4.45
$5.00	$4.00	Jul 17	$0.30	$0.30	$0.70	0.43	$4.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.57, cheapest $0.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Jul 17	Aug 21	$0.65	152.8%	160.0%
$6.00	Jul 17	Aug 21	$0.65	148.4%	157.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Jul 17	Aug 21	$0.35	162.9%	150.0%
$6.00	Jul 17	Aug 21	$0.58	148.4%	157.8%
$5.00	Jul 17	Aug 21	$0.60	152.8%	160.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 19.96% of stock, avg 33.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Jul 17	$0.65	$0.40	$1.05	$3.95	$6.05	19.96%
$6.00	Jul 17	$0.25	$1.05	$1.30	$4.70	$7.30	24.71%
$4.00	Jul 17	$1.40	$0.10	$1.50	$2.50	$5.50	28.52%
$5.00	Aug 21	$1.30	$1.00	$2.30	$2.70	$7.30	43.73%
$6.00	Aug 21	$0.90	$1.63	$2.53	$3.47	$8.53	48.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 6.65% of stock, avg 9.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.00	Jul 17	$0.25	$0.10	$0.35	$3.65	$6.35
$6.00	$5.00	Jul 17	$0.25	$0.40	$0.65	$4.35	$6.65

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. 3 found (best R:R 11.50, cheapest $0.08)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.00	$5.00	$6.00	Jul 17	$0.35	$0.65	1.86

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.00	$5.00	$6.00	Aug 21	$0.08	$0.92	11.50
$4.00	$5.00	$6.00	Jul 17	$0.35	$0.65	1.86

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 $-0.37, 2 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$6.00	1:2	Aug 21	-$0.50	$0.50
$4.00	$5.00	1:2	Jul 17	$0.10	$0.90
$5.00	$6.00	1:2	Jul 17	$0.15	$0.85

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.00	1:2	Aug 21	-$0.37	$0.63
$5.00	$4.00	1:2	Aug 21	$0.10	$0.90
$5.00	$4.00	1:2	Jul 17	$0.20	$0.80
$6.00	$5.00	1:2	Jul 17	$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 14.26%, avg 9.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Aug 21	$0.75	0.52	14.1%	14.26%	28.33%	43	1.5K
$6.00	Jul 17	$0.20	0.33	14.1%	3.80%	17.87%	1.1K	6.6K

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 3,189

Total Puts 698

Put/Call Ratio 0.22

Net Difference 2,491

Prior's Put/Call Breakdown

Total Calls 4,033

Total Puts 1,508

Put/Call Ratio 0.37

Net Difference 2,525

Prior 7-Day Put/Call Summary

Total Calls 40,140

Total Puts 8,915

Average Put/Call Ratio 0.27

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