CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$4.38 +11.45%

$4.39 (+0.23%)🌙

as of 08/07 06:23 PM

(8/6 18:29) ◀

Friday, August 7, 2026 (6:23pm)

▶ (8/10 18:26)

◀ 8/7 18:23 ▶

Option Volume

Detail

ℹ

Current (08/07) 4,928

Calls: 3,393 (69%)

Puts: 1,535 (31%)

Prior (08/06) 3,498

Calls: 2,937 (84%)

Puts: 561 (16%)

Current vs Prior +40.88%

Calls: +15.53% (Calls)

Puts: +173.62% (Puts)

Prior 7-Day Total 46,438

Calls: 34,838 (75%)

Puts: 11,600 (25%)

Prior 7-Day Average 6,634

Calls: 4,976 (75%)

Puts: 1,657 (25%)

Current vs Prior 7-Day Avg -25.72%

Calls: -31.82%

Puts: -7.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/07) $526.4K

Calls: $190.7K (36%)

Puts: $335.7K (64%)

Prior (08/06) $315.0K

Calls: $133.2K (42%)

Puts: $181.8K (58%)

Current vs Prior +67.10%

Calls: +43.21%

Puts: +84.61%

Prior 7-Day Total $6.13M

Calls: $1.67M (27%)

Puts: $4.45M (73%)

Prior 7-Day Average $875.2K

Calls: $239.1K (27%)

Puts: $636.1K (73%)

Current vs Prior 7-Day Avg -39.86%

Calls: -20.23%

Puts: -47.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/07) 0.45

Prior (08/06) 0.19

Current vs Prior +136.85%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg +29.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/07) 68,793

Calls: 51,441 (75%)

Puts: 17,352 (25%)

Prior (08/06) 70,220

Calls: 42,049 (60%)

Puts: 28,171 (40%)

Current vs Prior -2.03%

Prior 7-Day Total 476,768

Calls: 340,332 (71%)

Puts: 136,436 (29%)

Prior 7-Day Average 68,109

Calls: 48,618 (71%)

Puts: 19,490 (29%)

Current vs Prior 7-Day Avg +1.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)

Current 20.09% | 34.25%20.09% | 34.25%

Prior 21.12% | 35.88%21.12% | 35.88%

Current vs Prior -4.87% | -4.55%-4.87% | -4.55%

Prior 7-Day Avg 26.13% | 39.20%26.13% | 39.20%

Current vs 7-Day Avg -23.10% | -12.63%-23.10% | -12.63%

Prior 7-Day Eod 21.12% | 35.88%21.12% | 35.88%

Current vs 7-Day Eod -4.87% | -4.55%-4.87% | -4.55%

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

Moderately bearish flow with 64% put dollar volume ($335.7K). Elevated premium activity with dollar volume up 67% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (3,393 calls vs 1,535 puts). P/C ratio rising 137% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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 1 of results (avg 9.4%, best 9.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	0.50	0.55	$0.53	9.4%	142	0.45	815

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.58, cheapest $0.28)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	0.50	0.55	$0.53	9.4%	142	0.45	815
$4.00	Aug 21	0.55	0.65	$0.60	16.7%	180	0.67	1.5K
$4.00	Sep 18	0.85	0.95	$0.90	11.1%	151	0.64	862

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Aug 21	0.25	0.30	$0.28	17.9%	140	0.33	5.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.63, highest 0.67)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Aug 21	0.55	0.65	$0.60	16.7%	180	0.67	1.5K
$4.00	Sep 18	0.85	0.95	$0.90	11.1%	151	0.64	862

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.80	1.00	$0.90	22.2%	174	0.67	2.7K
$5.00	Sep 18	0.90	1.20	$1.05	28.6%	80	0.53	2.1K

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 1.6K, top 570)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.15	0.25	$0.20	50.0%	570	0.32	2.4K
$4.00	Aug 21	0.55	0.65	$0.60	16.7%	180	0.67	1.5K
$4.00	Sep 18	0.85	0.95	$0.90	11.1%	151	0.64	862
$5.00	Sep 18	0.50	0.55	$0.53	9.4%	142	0.45	815

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.80	1.00	$0.90	22.2%	174	0.67	2.7K
$4.00	Aug 21	0.25	0.30	$0.28	17.9%	140	0.33	5.0K
$4.00	Sep 18	0.50	0.70	$0.60	33.3%	138	0.34	1.1K
$5.00	Sep 18	0.90	1.20	$1.05	28.6%	80	0.53	2.1K

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. 4 found (best R:R 1.70, avg 1.26)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$4.00	$5.00	Sep 18	$0.37	$0.63	$0.37	1.70	$4.37
$4.00	$5.00	Aug 21	$0.40	$0.60	$0.40	1.50	$4.40

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$4.00	Sep 18	$0.45	$0.55	$0.45	1.22	$4.55
$5.00	$4.00	Aug 21	$0.62	$0.38	$0.62	0.61	$4.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.63, avg 0.93)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.00	$5.00	Aug 21	$0.40	$0.40	$0.60	0.67	$4.40
$4.00	$5.00	Sep 18	$0.37	$0.37	$0.63	0.59	$4.37

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.00	$4.00	Aug 21	$0.62	$0.62	$0.38	1.63	$4.38
$5.00	$4.00	Sep 18	$0.45	$0.45	$0.55	0.82	$4.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.28, cheapest $0.15)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Aug 21	Sep 18	$0.30	128.8%	132.0%
$5.00	Aug 21	Sep 18	$0.33	127.9%	133.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Aug 21	Sep 18	$0.15	127.9%	133.9%
$4.00	Aug 21	Sep 18	$0.32	128.8%	132.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 20.09% of stock, avg 28.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.00	Aug 21	$0.60	$0.28	$0.88	$3.12	$4.88	20.09%
$5.00	Aug 21	$0.20	$0.90	$1.10	$3.90	$6.10	25.11%
$4.00	Sep 18	$0.90	$0.60	$1.50	$2.50	$5.50	34.25%
$5.00	Sep 18	$0.53	$1.05	$1.58	$3.42	$6.58	36.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 10.96% of stock, avg 18.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.00	$4.00	Aug 21	$0.20	$0.28	$0.48	$3.52	$5.48
$5.00	$4.00	Sep 18	$0.53	$0.60	$1.13	$2.87	$6.13

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. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.15, 2 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$5.00	1:2	Sep 18	-$0.16	$0.84
$4.00	$5.00	1:2	Aug 21	$0.20	$0.80

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$4.00	1:2	Sep 18	-$0.15	$0.85
$5.00	$4.00	1:2	Aug 21	$0.34	$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 11.42%, avg 7.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Sep 18	$0.50	0.45	14.2%	11.42%	25.57%	142	815
$5.00	Aug 21	$0.15	0.32	14.2%	3.42%	17.58%	570	2.4K

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 3,393

Total Puts 1,535

Put/Call Ratio 0.45

Net Difference 1,858

Prior's Put/Call Breakdown

Total Calls 2,937

Total Puts 561

Put/Call Ratio 0.19

Net Difference 2,376

Prior 7-Day Put/Call Summary

Total Calls 34,838

Total Puts 11,600

Average Put/Call Ratio 0.35

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