CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$6.25 +10.62%

$6.24 (-0.16%)🌙

as of 08/31 06:19 PM

(8/28 18:19) ◀

Monday, August 31, 2026 (6:19pm)

▶ (9/1 18:20)

◀ 8/31 18:19 ▶

Option Volume

Detail

ℹ

Current (08/31) 7,113

Calls: 5,114 (72%)

Puts: 1,999 (28%)

Prior (08/28) 9,690

Calls: 5,989 (62%)

Puts: 3,701 (38%)

Current vs Prior -26.59%

Calls: -14.61% (Calls)

Puts: -45.99% (Puts)

Prior 7-Day Total 100,854

Calls: 76,907 (76%)

Puts: 23,947 (24%)

Prior 7-Day Average 14,407

Calls: 10,986 (76%)

Puts: 3,421 (24%)

Current vs Prior 7-Day Avg -50.63%

Calls: -53.45%

Puts: -41.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31) $640.1K

Calls: $481.5K (75%)

Puts: $158.6K (25%)

Prior (08/28) $948.6K

Calls: $392.6K (41%)

Puts: $556.0K (59%)

Current vs Prior -32.52%

Calls: +22.63%

Puts: -71.47%

Prior 7-Day Total $10.92M

Calls: $5.33M (49%)

Puts: $5.59M (51%)

Prior 7-Day Average $1.56M

Calls: $761.2K (49%)

Puts: $799.2K (51%)

Current vs Prior 7-Day Avg -58.98%

Calls: -36.74%

Puts: -80.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31) 0.39

Prior (08/28) 0.62

Current vs Prior -36.75%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +0.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31) 66,655

Calls: 45,917 (69%)

Puts: 20,738 (31%)

Prior (08/28) 58,367

Calls: 38,334 (66%)

Puts: 20,033 (34%)

Current vs Prior +14.20%

Prior 7-Day Total 502,317

Calls: 346,668 (69%)

Puts: 155,649 (31%)

Prior 7-Day Average 71,759

Calls: 49,524 (69%)

Puts: 22,235 (31%)

Current vs Prior 7-Day Avg -7.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 22.88% | 34.40%

Prior 24.42% | 38.94%

Current vs Prior -6.32% | -11.65%

Prior 7-Day Avg 21.40% | 36.78%

Current vs 7-Day Avg +6.91% | -6.47%

Prior 7-Day Eod 24.42% | 38.94%

Current vs 7-Day Eod -6.32% | -11.65%

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

Strong bullish conviction with 75% of dollar volume in calls ($481.5K) vs puts ($158.6K). Extreme bullish P/C ratio of 0.39 - heavy call buying (5,114 calls vs 1,999 puts). P/C ratio dropping 37% - sentiment shifting bullish. Call-heavy open interest (45,917 calls vs 20,738 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 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 6.9%, best 6.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	1.40	1.50	$1.45	6.9%	274	0.81	1.4K

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 $0.83, cheapest $0.83)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Sep 18	0.75	0.90	$0.83	18.1%	814	0.60	3.0K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.67, highest 0.81)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	1.40	1.50	$1.45	6.9%	274	0.81	1.4K
$6.00	Sep 18	0.75	0.90	$0.83	18.1%	814	0.60	3.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 18	1.10	1.40	$1.25	24.0%	98	0.60	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 3.4K, top 871)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 18	0.40	0.50	$0.45	22.2%	871	0.40	5.0K
$6.00	Sep 18	0.75	0.90	$0.83	18.1%	814	0.60	3.0K
$8.00	Sep 18	0.20	0.25	$0.23	21.7%	455	0.24	3.4K
$5.00	Sep 18	1.40	1.50	$1.45	6.9%	274	0.81	1.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Sep 18	0.50	0.70	$0.60	33.3%	508	0.39	4.7K
$5.00	Sep 18	0.15	0.25	$0.20	50.0%	419	0.18	3.8K
$7.00	Sep 18	1.10	1.40	$1.25	24.0%	98	0.60	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. 5 found (best R:R 0.61, avg 1.57)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$6.00	Sep 18	$0.62	$0.38	$0.62	82%	0.61	$5.62
$6.00	$7.00	Sep 18	$0.38	$0.62	$0.38	60%	1.63	$6.38
$7.00	$8.00	Sep 18	$0.22	$0.78	$0.22	40%	3.55	$7.22

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$6.00	Sep 18	$0.65	$0.35	$0.65	60%	0.54	$6.35
$6.00	$5.00	Sep 18	$0.40	$0.60	$0.40	39%	1.50	$5.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.67, avg 0.48)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$8.00	Sep 18	$0.22	$0.22	$0.78	60%	0.28	$7.22

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.00	Sep 18	$0.40	$0.40	$0.60	61%	0.67	$5.60

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 22.88% of stock, avg 22.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Sep 18	$0.83	$0.60	$1.43	$4.57	$7.43	22.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 6.88% of stock, avg 11.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$8.00	$5.00	Sep 18	$0.23	$0.20	$0.43	$4.57	$8.43
$7.00	$5.00	Sep 18	$0.45	$0.20	$0.65	$4.35	$7.65
$8.00	$6.00	Sep 18	$0.23	$0.60	$0.83	$5.17	$8.83
$7.00	$6.00	Sep 18	$0.45	$0.60	$1.05	$4.95	$8.05

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 5.25, cheapest $0.16)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$6.00	$7.00	$8.00	Sep 18	$0.16	$0.84	36%	5.25
$5.00	$6.00	$7.00	Sep 18	$0.24	$0.76	42%	3.17

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$6.00	$7.00	Sep 18	$0.25	$0.75	42%	3.00

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 $-0.21, 2 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$6.00	1:2	Sep 18	-$0.21	$0.79
$6.00	$7.00	1:2	Sep 18	-$0.07	$0.93

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$6.00	1:2	Sep 18	$0.05	$0.95
$6.00	$5.00	1:2	Sep 18	$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 6.40%, avg 4.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$7.00	Sep 18	$0.40	0.40	12.0%	6.40%	18.40%	871	5.0K
$8.00	Sep 18	$0.20	0.24	28.0%	3.20%	31.20%	455	3.4K

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 5,114

Total Puts 1,999

Put/Call Ratio 0.39

Net Difference 3,115

Prior's Put/Call Breakdown

Total Calls 5,989

Total Puts 3,701

Put/Call Ratio 0.62

Net Difference 2,288

Prior 7-Day Put/Call Summary

Total Calls 76,907

Total Puts 23,947

Average Put/Call Ratio 0.39

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