CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$5.92 -5.73%

$6.03 (+1.86%)🌙

as of 08/26 06:20 PM

(8/25 18:20) ◀

Wednesday, August 26, 2026 (6:20pm)

▶ (8/27 18:19)

◀ 8/26 18:20 ▶

Option Volume

Detail

ℹ

Current (08/26) 3,753

Calls: 2,530 (67%)

Puts: 1,223 (33%)

Prior (08/25) 10,238

Calls: 6,122 (60%)

Puts: 4,116 (40%)

Current vs Prior -63.34%

Calls: -58.67% (Calls)

Puts: -70.29% (Puts)

Prior 7-Day Total 88,427

Calls: 66,795 (76%)

Puts: 21,632 (24%)

Prior 7-Day Average 12,632

Calls: 9,542 (76%)

Puts: 3,090 (24%)

Current vs Prior 7-Day Avg -70.29%

Calls: -73.49%

Puts: -60.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26) $364.0K

Calls: $253.3K (70%)

Puts: $110.6K (30%)

Prior (08/25) $869.3K

Calls: $483.4K (56%)

Puts: $385.9K (44%)

Current vs Prior -58.13%

Calls: -47.59%

Puts: -71.34%

Prior 7-Day Total $9.99M

Calls: $4.46M (45%)

Puts: $5.54M (55%)

Prior 7-Day Average $1.43M

Calls: $636.6K (45%)

Puts: $791.0K (55%)

Current vs Prior 7-Day Avg -74.51%

Calls: -60.20%

Puts: -86.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26) 0.48

Prior (08/25) 0.67

Current vs Prior -28.10%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -2.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26) 44,591

Calls: 28,662 (64%)

Puts: 15,929 (36%)

Prior (08/25) 60,880

Calls: 41,526 (68%)

Puts: 19,354 (32%)

Current vs Prior -26.76%

Prior 7-Day Total 512,473

Calls: 351,097 (69%)

Puts: 161,376 (31%)

Prior 7-Day Average 73,210

Calls: 50,156 (69%)

Puts: 23,053 (31%)

Current vs Prior 7-Day Avg -39.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (09/18) | Next (10/16)

Current 25.00% | 40.20%

Prior 25.96% | 37.10%

Current vs Prior -3.68% | +8.36%

Prior 7-Day Avg 15.57% | 32.04%

Current vs 7-Day Avg +60.60% | +25.48%

Prior 7-Day Eod 25.96% | 37.10%

Current vs 7-Day Eod -3.68% | +8.36%

Sentiment BULLISH

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 bullish flow with 70% call dollar volume ($253.3K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (2,530 calls vs 1,223 puts).

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 1 of results (avg 6.4%, best 6.4%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Sep 18	0.75	0.80	$0.78	6.4%	182	0.46	4.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.64, cheapest $0.43)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 18	0.40	0.45	$0.43	11.6%	791	0.37	4.5K
$6.00	Sep 18	0.65	0.75	$0.70	14.3%	219	0.54	3.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Sep 18	0.75	0.80	$0.78	6.4%	182	0.46	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.64, highest 0.75)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	1.10	1.35	$1.23	20.3%	71	0.75	1.4K
$6.00	Sep 18	0.65	0.75	$0.70	14.3%	219	0.54	3.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 18	1.40	1.85	$1.63	27.6%	27	0.63	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 1.7K, top 791)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 18	0.40	0.45	$0.43	11.6%	791	0.37	4.5K
$6.00	Sep 18	0.65	0.75	$0.70	14.3%	219	0.54	3.0K
$5.00	Sep 18	1.10	1.35	$1.23	20.3%	71	0.75	1.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	0.25	0.35	$0.30	33.3%	363	0.24	3.2K
$6.00	Sep 18	0.75	0.80	$0.78	6.4%	182	0.46	4.2K
$7.00	Sep 18	1.40	1.85	$1.63	27.6%	27	0.63	1.4K

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 2.70, avg 1.56)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$7.00	Sep 18	$0.27	$0.73	$0.27	54%	2.70	$6.27
$5.00	$6.00	Sep 18	$0.53	$0.47	$0.53	75%	0.89	$5.53

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.00	Sep 18	$0.48	$0.52	$0.48	46%	1.08	$5.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.37, avg 0.37)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$7.00	Sep 18	$0.27	$0.27	$0.73	46%	0.37	$6.27

BULL PUT (0)

No bull put found

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. 1 found (cheapest 25.00% of stock, avg 25.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Sep 18	$0.70	$0.78	$1.48	$4.52	$7.48	25.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 12.33% of stock, avg 16.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$7.00	$5.00	Sep 18	$0.43	$0.30	$0.73	$4.27	$7.73
$7.00	$6.00	Sep 18	$0.43	$0.78	$1.21	$4.79	$8.21

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 2.85, cheapest $0.26)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$6.00	$7.00	Sep 18	$0.26	$0.74	38%	2.85

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$6.00	$7.00	Sep 18	$0.37	$0.63	39%	1.70

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 $-0.17, 2 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$6.00	1:2	Sep 18	-$0.17	$0.83
$6.00	$7.00	1:2	Sep 18	-$0.16	$0.84

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$6.00	1:2	Sep 18	$0.07	$0.93
$6.00	$5.00	1:2	Sep 18	$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 6.76%, avg 8.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$7.00	Sep 18	$0.40	0.37	18.2%	6.76%	25.00%	791	4.5K
$6.00	Sep 18	$0.65	0.54	1.4%	10.98%	12.33%	219	3.0K

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 2,530

Total Puts 1,223

Put/Call Ratio 0.48

Net Difference 1,307

Prior's Put/Call Breakdown

Total Calls 6,122

Total Puts 4,116

Put/Call Ratio 0.67

Net Difference 2,006

Prior 7-Day Put/Call Summary

Total Calls 66,795

Total Puts 21,632

Average Put/Call Ratio 0.50

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