CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$5.01 -8.24%

$5.03 (+0.40%)🌙

as of 07/16 06:19 PM

(7/15 18:28) ◀

Thursday, July 16, 2026 (6:19pm)

▶ (7/17 18:22)

◀ 7/16 18:19 ▶

Option Volume

Detail

ℹ

Current (07/16) 4,031

Calls: 2,175 (54%)

Puts: 1,856 (46%)

Prior (07/15) 19,867

Calls: 16,082 (81%)

Puts: 3,785 (19%)

Current vs Prior -79.71%

Calls: -86.48% (Calls)

Puts: -50.96% (Puts)

Prior 7-Day Total 54,865

Calls: 44,565 (81%)

Puts: 10,300 (19%)

Prior 7-Day Average 7,837

Calls: 6,366 (81%)

Puts: 1,471 (19%)

Current vs Prior 7-Day Avg -48.57%

Calls: -65.84%

Puts: +26.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $328.7K

Calls: $168.3K (51%)

Puts: $160.4K (49%)

Prior (07/15) $1.26M

Calls: $615.0K (49%)

Puts: $641.7K (51%)

Current vs Prior -73.84%

Calls: -72.63%

Puts: -75.01%

Prior 7-Day Total $3.40M

Calls: $1.80M (53%)

Puts: $1.60M (47%)

Prior 7-Day Average $485.6K

Calls: $256.6K (53%)

Puts: $229.0K (47%)

Current vs Prior 7-Day Avg -32.31%

Calls: -34.41%

Puts: -29.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.85

Prior (07/15) 0.24

Current vs Prior +262.57%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +214.06%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16) 64,573

Calls: 43,447 (67%)

Puts: 21,126 (33%)

Prior (07/15) 77,991

Calls: 59,348 (76%)

Puts: 18,643 (24%)

Current vs Prior -17.20%

Prior 7-Day Total 441,085

Calls: 330,967 (75%)

Puts: 110,118 (25%)

Prior 7-Day Average 63,012

Calls: 47,281 (75%)

Puts: 15,731 (25%)

Current vs Prior 7-Day Avg +2.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.59% | 37.13%6.59% | 37.13%

Prior 11.54% | 37.55%11.54% | 37.55%

Current vs Prior -42.91% | -1.12%-42.91% | -1.12%

Prior 7-Day Avg 15.33% | 40.94%15.33% | 40.94%

Current vs 7-Day Avg -57.04% | -9.32%-57.04% | -9.32%

Prior 7-Day Eod 11.54% | 37.55%11.54% | 37.55%

Current vs 7-Day Eod -42.91% | -1.12%-42.91% | -1.12%

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 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

Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 80% vs prior. P/C ratio rising 263% - increased hedging/bearish positioning. Call-heavy open interest (43,447 calls vs 21,126 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 BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 1 of results (avg 5.1%, best 5.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.95	1.00	$0.98	5.1%	678	0.61	982

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.95	1.00	$0.98	5.1%	678	0.61	982

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 0.72, highest 0.94)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 17	0.90	1.30	$1.10	36.4%	29	0.94	376
$4.00	Aug 21	0.90	1.70	$1.30	61.5%	3	0.78	538
$5.00	Aug 21	0.95	1.00	$0.98	5.1%	678	0.61	982
$5.00	Jul 17	0.15	0.20	$0.18	27.8%	243	0.54	2.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 17	0.80	1.10	$0.95	31.6%	114	0.92	2.1K
$6.00	Aug 21	1.45	1.75	$1.60	18.8%	205	0.56	487

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 2.4K, top 678)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.95	1.00	$0.98	5.1%	678	0.61	982
$5.00	Jul 17	0.15	0.20	$0.18	27.8%	243	0.54	2.3K
$6.00	Aug 21	0.50	0.75	$0.63	39.7%	111	0.46	1.9K
$6.00	Jul 17	0.00	0.05	$0.03	166.7%	94	0.09	9.4K
$4.00	Jul 17	0.90	1.30	$1.10	36.4%	29	0.94	376

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.10	0.20	$0.15	66.7%	419	0.46	3.8K
$6.00	Aug 21	1.45	1.75	$1.60	18.8%	205	0.56	487
$5.00	Aug 21	0.75	1.00	$0.88	28.4%	186	0.40	766
$4.00	Aug 21	0.35	0.50	$0.43	34.9%	181	0.23	1.4K
$4.00	Jul 17	0.00	0.05	$0.03	166.7%	138	0.07	2.7K

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 62.5%, max 108.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Jul 17	Aug 21	319.4%	153.5%	108.1%	32	914
$6.00	Jul 17	Aug 21	251.8%	148.7%	69.3%	205	11.3K
$5.00	Jul 17	Aug 21	161.2%	146.2%	10.2%	921	3.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Jul 17	Aug 21	319.4%	153.5%	108.1%	319	4.1K
$6.00	Jul 17	Aug 21	251.8%	148.7%	69.3%	319	2.5K
$5.00	Jul 17	Aug 21	161.2%	146.2%	10.2%	605	4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 7.33, avg 3.64)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$6.00	Jul 17	$0.15	$0.85	$0.15	5.67	$5.15
$4.00	$5.00	Aug 21	$0.32	$0.68	$0.32	2.12	$4.32
$5.00	$6.00	Aug 21	$0.35	$0.65	$0.35	1.86	$5.35

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$4.00	Jul 17	$0.12	$0.88	$0.12	7.33	$4.88
$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. 7 found (best R:R 4.00, avg 1.25)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.00	$6.00	Aug 21	$0.35	$0.35	$0.65	0.54	$5.35
$4.00	$5.00	Aug 21	$0.32	$0.32	$0.68	0.47	$4.32
$5.00	$6.00	Jul 17	$0.15	$0.15	$0.85	0.18	$5.15

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.00	$5.00	Jul 17	$0.80	$0.80	$0.20	4.00	$5.20
$6.00	$5.00	Aug 21	$0.72	$0.72	$0.28	2.57	$5.28
$5.00	$4.00	Aug 21	$0.45	$0.45	$0.55	0.82	$4.55
$5.00	$4.00	Jul 17	$0.12	$0.12	$0.88	0.14	$4.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.56, cheapest $0.20)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Jul 17	Aug 21	$0.20	319.4%	153.5%
$6.00	Jul 17	Aug 21	$0.60	251.8%	148.7%
$5.00	Jul 17	Aug 21	$0.80	161.2%	146.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Jul 17	Aug 21	$0.40	319.4%	153.5%
$6.00	Jul 17	Aug 21	$0.65	251.8%	148.7%
$5.00	Jul 17	Aug 21	$0.73	161.2%	146.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.59% of stock, avg 27.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Jul 17	$0.18	$0.15	$0.33	$4.67	$5.33	6.59%
$6.00	Jul 17	$0.03	$0.95	$0.98	$5.02	$6.98	19.56%
$4.00	Jul 17	$1.10	$0.03	$1.13	$2.87	$5.13	22.55%
$4.00	Aug 21	$1.30	$0.43	$1.73	$2.27	$5.73	34.53%
$5.00	Aug 21	$0.98	$0.88	$1.86	$3.14	$6.86	37.13%
$6.00	Aug 21	$0.63	$1.60	$2.23	$3.77	$8.23	44.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.20% of stock, avg 14.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.00	Jul 17	$0.03	$0.03	$0.06	$3.94	$6.06
$6.00	$5.00	Jul 17	$0.03	$0.15	$0.18	$4.82	$6.18
$6.00	$4.00	Aug 21	$0.63	$0.43	$1.06	$2.94	$7.06
$6.00	$5.00	Aug 21	$0.63	$0.88	$1.51	$3.49	$7.51

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 2.70, cheapest $0.27)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.00	$5.00	$6.00	Jul 17	$0.77	$0.23	0.30

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.00	$5.00	$6.00	Aug 21	$0.27	$0.73	2.70
$4.00	$5.00	$6.00	Jul 17	$0.68	$0.32	0.47

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 $-0.16, 3 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$6.00	1:2	Aug 21	-$0.28	$0.72
$4.00	$5.00	1:2	Aug 21	-$0.66	$0.34
$5.00	$6.00	1:2	Jul 17	$0.12	$0.88
$4.00	$5.00	1:2	Jul 17	$0.74	$0.26

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.00	1:2	Aug 21	-$0.16	$0.84
$5.00	$4.00	1:2	Jul 17	$0.09	$0.91
$6.00	$5.00	1:2	Jul 17	$0.65	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 9.98%, avg 9.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Aug 21	$0.50	0.46	19.8%	9.98%	29.74%	111	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 2,175

Total Puts 1,856

Put/Call Ratio 0.85

Net Difference 319

Prior's Put/Call Breakdown

Total Calls 16,082

Total Puts 3,785

Put/Call Ratio 0.24

Net Difference 12,297

Prior 7-Day Put/Call Summary

Total Calls 44,565

Total Puts 10,300

Average Put/Call Ratio 0.27

Ratio Trend Rising

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