CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$6.57 +0.92%

$6.51 (-0.84%)🌙

as of 09/24 06:21 PM

(9/21 18:19) ◀

Thursday, September 24, 2026 (6:21pm)

▶ (9/25 18:17)

◀ 9/24 18:21 ▶

Option Volume

Detail

ℹ

Current (09/24) 5,623

Calls: 3,484 (62%)

Puts: 2,139 (38%)

Prior (09/21) 21,704

Calls: 17,210 (79%)

Puts: 4,494 (21%)

Current vs Prior -74.09%

Calls: -79.76% (Calls)

Puts: -52.40% (Puts)

Prior 7-Day Total 110,878

Calls: 78,315 (71%)

Puts: 32,563 (29%)

Prior 7-Day Average 15,839

Calls: 11,187 (71%)

Puts: 4,651 (29%)

Current vs Prior 7-Day Avg -64.50%

Calls: -68.86%

Puts: -54.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $395.0K

Calls: $269.4K (68%)

Puts: $125.5K (32%)

Prior (09/21) $1.89M

Calls: $1.43M (76%)

Puts: $459.7K (24%)

Current vs Prior -79.10%

Calls: -81.16%

Puts: -72.69%

Prior 7-Day Total $10.50M

Calls: $5.74M (55%)

Puts: $4.76M (45%)

Prior 7-Day Average $1.50M

Calls: $819.9K (55%)

Puts: $680.3K (45%)

Current vs Prior 7-Day Avg -73.67%

Calls: -67.14%

Puts: -81.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.61

Prior (09/21) 0.26

Current vs Prior +135.12%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +30.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 65,050

Calls: 48,679 (75%)

Puts: 16,371 (25%)

Prior (09/21) 65,435

Calls: 45,844 (70%)

Puts: 19,591 (30%)

Current vs Prior -0.59%

Prior 7-Day Total 531,702

Calls: 344,248 (65%)

Puts: 187,454 (35%)

Prior 7-Day Average 75,957

Calls: 49,178 (65%)

Puts: 26,779 (35%)

Current vs Prior 7-Day Avg -14.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (10/16) | Next (11/20)

Current 25.57% | 43.84%

Prior 30.00% | 45.97%

Current vs Prior -14.76% | -4.64%

Prior 7-Day Avg 16.91% | 33.41%

Current vs 7-Day Avg +51.18% | +31.21%

Prior 7-Day Eod 30.00% | 45.97%

Current vs 7-Day Eod -14.76% | -4.64%

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 68% call dollar volume ($269.4K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 74% vs prior. Bullish P/C ratio of 0.61.

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 BULLISH

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 2 of results (avg 9.0%, best 8.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 16	1.70	1.85	$1.78	8.4%	78	0.85	902
$6.00	Oct 16	1.00	1.10	$1.05	9.5%	254	0.66	1.7K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.49, cheapest $0.38)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 16	0.35	0.40	$0.38	13.2%	485	0.32	5.1K
$7.00	Oct 16	0.55	0.65	$0.60	16.7%	952	0.46	3.0K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.68, highest 0.85)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 16	1.70	1.85	$1.78	8.4%	78	0.85	902
$6.00	Oct 16	1.00	1.10	$1.05	9.5%	254	0.66	1.7K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 16	1.55	1.95	$1.75	22.9%	10	0.67	--
$7.00	Oct 16	1.00	1.15	$1.08	13.9%	51	0.53	626

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 3.5K, top 1.3K)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Oct 16	0.55	0.65	$0.60	16.7%	952	0.46	3.0K
$8.00	Oct 16	0.35	0.40	$0.38	13.2%	485	0.32	5.1K
$6.00	Oct 16	1.00	1.10	$1.05	9.5%	254	0.66	1.7K
$5.00	Oct 16	1.70	1.85	$1.78	8.4%	78	0.85	902

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.45	0.55	$0.50	20.0%	1.3K	0.33	4.3K
$5.00	Oct 16	0.15	0.20	$0.18	27.8%	373	0.15	1.8K
$7.00	Oct 16	1.00	1.15	$1.08	13.9%	51	0.53	626
$8.00	Oct 16	1.55	1.95	$1.75	22.9%	10	0.67	--

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 3.55, avg 1.90)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$8.00	Oct 16	$0.22	$0.78	$0.22	46%	3.55	$7.22
$6.00	$7.00	Oct 16	$0.45	$0.55	$0.45	66%	1.22	$6.45

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.00	Oct 16	$0.32	$0.68	$0.32	33%	2.12	$5.68
$7.00	$6.00	Oct 16	$0.58	$0.42	$0.58	53%	0.72	$6.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.47, avg 0.38)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$8.00	Oct 16	$0.22	$0.22	$0.78	54%	0.28	$7.22

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.00	Oct 16	$0.32	$0.32	$0.68	67%	0.47	$5.68

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. 2 found (cheapest 23.59% of stock, avg 24.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Oct 16	$1.05	$0.50	$1.55	$4.45	$7.55	23.59%
$7.00	Oct 16	$0.60	$1.08	$1.68	$5.32	$8.68	25.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 8.52% of stock, avg 12.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$8.00	$5.00	Oct 16	$0.38	$0.18	$0.56	$4.44	$8.56
$8.00	$6.00	Oct 16	$0.38	$0.50	$0.88	$5.12	$8.88
$7.00	$5.00	Oct 16	$0.60	$0.18	$0.78	$4.22	$7.78
$7.00	$6.00	Oct 16	$0.60	$0.50	$1.10	$4.90	$8.10

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. 4 found (best R:R 10.11, cheapest $0.09)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$6.00	$7.00	$8.00	Oct 16	$0.23	$0.77	34%	3.35
$5.00	$6.00	$7.00	Oct 16	$0.28	$0.72	38%	2.57

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$6.00	$7.00	$8.00	Oct 16	$0.09	$0.91	34%	10.11
$5.00	$6.00	$7.00	Oct 16	$0.26	$0.74	38%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.32, 4 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$6.00	1:2	Oct 16	-$0.32	$0.68
$6.00	$7.00	1:2	Oct 16	-$0.15	$0.85
$7.00	$8.00	1:2	Oct 16	-$0.16	$0.84

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$7.00	1:2	Oct 16	-$0.41	$0.59
$7.00	$6.00	1:2	Oct 16	$0.08	$0.92
$6.00	$5.00	1:2	Oct 16	$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 5.33%, avg 6.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.00	Oct 16	$0.35	0.32	21.8%	5.33%	27.09%	485	5.1K
$7.00	Oct 16	$0.55	0.46	6.5%	8.37%	14.92%	952	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 3,484

Total Puts 2,139

Put/Call Ratio 0.61

Net Difference 1,345

Prior's Put/Call Breakdown

Total Calls 17,210

Total Puts 4,494

Put/Call Ratio 0.26

Net Difference 12,716

Prior 7-Day Put/Call Summary

Total Calls 78,315

Total Puts 32,563

Average Put/Call Ratio 0.47

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