CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$6.31 -3.96%

$6.30 (-0.17%)🌙

as of 09/25 06:17 PM

(9/24 18:21) ◀

Friday, September 25, 2026 (6:17pm)

▶ (9/28 03:01)

◀ 9/25 18:17 ▶

Option Volume

Detail

ℹ

Current (09/25) 5,431

Calls: 2,547 (47%)

Puts: 2,884 (53%)

Prior (09/24) 5,623

Calls: 3,484 (62%)

Puts: 2,139 (38%)

Current vs Prior -3.41%

Calls: -26.89% (Calls)

Puts: +34.83% (Puts)

Prior 7-Day Total 112,363

Calls: 79,320 (71%)

Puts: 33,043 (29%)

Prior 7-Day Average 16,051

Calls: 11,331 (71%)

Puts: 4,720 (29%)

Current vs Prior 7-Day Avg -66.17%

Calls: -77.52%

Puts: -38.90%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/25) $377.2K

Calls: $208.4K (55%)

Puts: $168.7K (45%)

Prior (09/24) $395.0K

Calls: $269.4K (68%)

Puts: $125.5K (32%)

Current vs Prior -4.51%

Calls: -22.64%

Puts: +34.40%

Prior 7-Day Total $10.52M

Calls: $5.85M (56%)

Puts: $4.67M (44%)

Prior 7-Day Average $1.50M

Calls: $835.3K (56%)

Puts: $667.7K (44%)

Current vs Prior 7-Day Avg -74.91%

Calls: -75.05%

Puts: -74.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 1.13

Prior (09/24) 0.61

Current vs Prior +84.43%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +145.41%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/25) 60,158

Calls: 42,063 (70%)

Puts: 18,095 (30%)

Prior (09/24) 65,050

Calls: 48,679 (75%)

Puts: 16,371 (25%)

Current vs Prior -7.52%

Prior 7-Day Total 537,489

Calls: 354,060 (66%)

Puts: 183,429 (34%)

Prior 7-Day Average 76,784

Calls: 50,580 (66%)

Puts: 26,204 (34%)

Current vs Prior 7-Day Avg -21.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 21.87% | 40.10%

Prior 25.57% | 43.84%

Current vs Prior -14.47% | -8.53%

Prior 7-Day Avg 18.29% | 35.23%

Current vs 7-Day Avg +19.59% | +13.83%

Prior 7-Day Eod 25.57% | 43.84%

Current vs 7-Day Eod -14.47% | -8.53%

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

Slightly bearish P/C ratio of 1.13. P/C ratio rising 84% - increased hedging/bearish positioning. Call-heavy open interest (42,063 calls vs 18,095 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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 7.8%, best 7.8%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 16	1.85	2.00	$1.93	7.8%	26	0.73	232

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.54, cheapest $0.28)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 16	0.25	0.30	$0.28	17.9%	489	0.27	5.4K
$7.00	Oct 16	0.45	0.50	$0.48	10.4%	491	0.41	3.2K
$6.00	Oct 16	0.75	0.90	$0.83	18.1%	295	0.61	1.8K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.50	0.60	$0.55	18.2%	1.0K	0.38	4.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.69, highest 0.82)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 16	1.40	1.60	$1.50	13.3%	34	0.82	931
$6.00	Oct 16	0.75	0.90	$0.83	18.1%	295	0.61	1.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 16	1.85	2.00	$1.93	7.8%	26	0.73	232
$7.00	Oct 16	1.00	1.20	$1.10	18.2%	96	0.58	672

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 2.9K, top 1.0K)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Oct 16	0.45	0.50	$0.48	10.4%	491	0.41	3.2K
$8.00	Oct 16	0.25	0.30	$0.28	17.9%	489	0.27	5.4K
$6.00	Oct 16	0.75	0.90	$0.83	18.1%	295	0.61	1.8K
$5.00	Oct 16	1.40	1.60	$1.50	13.3%	34	0.82	931

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.50	0.60	$0.55	18.2%	1.0K	0.38	4.8K
$5.00	Oct 16	0.15	0.25	$0.20	50.0%	452	0.18	2.0K
$7.00	Oct 16	1.00	1.20	$1.10	18.2%	96	0.58	672
$8.00	Oct 16	1.85	2.00	$1.93	7.8%	26	0.73	232

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 1.86, avg 2.14)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$7.00	Oct 16	$0.35	$0.65	$0.35	61%	1.86	$6.35
$7.00	$8.00	Oct 16	$0.20	$0.80	$0.20	41%	4.00	$7.20

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$6.00	Oct 16	$0.55	$0.45	$0.55	58%	0.82	$6.45
$6.00	$5.00	Oct 16	$0.35	$0.65	$0.35	38%	1.86	$5.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.54, avg 0.40)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$8.00	Oct 16	$0.20	$0.20	$0.80	59%	0.25	$7.20

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.00	Oct 16	$0.35	$0.35	$0.65	62%	0.54	$5.65

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 21.87% of stock, avg 21.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Oct 16	$0.83	$0.55	$1.38	$4.62	$7.38	21.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 7.61% of stock, avg 11.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$8.00	$5.00	Oct 16	$0.28	$0.20	$0.48	$4.52	$8.48
$7.00	$5.00	Oct 16	$0.48	$0.20	$0.68	$4.32	$7.68
$8.00	$6.00	Oct 16	$0.28	$0.55	$0.83	$5.17	$8.83
$7.00	$6.00	Oct 16	$0.48	$0.55	$1.03	$4.97	$8.03

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 5.67, cheapest $0.15)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$6.00	$7.00	$8.00	Oct 16	$0.15	$0.85	35%	5.67
$5.00	$6.00	$7.00	Oct 16	$0.32	$0.68	41%	2.12

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$6.00	$7.00	Oct 16	$0.20	$0.80	41%	4.00
$6.00	$7.00	$8.00	Oct 16	$0.28	$0.72	35%	2.57

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 $-0.16, 5 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$6.00	1:2	Oct 16	-$0.16	$0.84
$6.00	$7.00	1:2	Oct 16	-$0.13	$0.87
$7.00	$8.00	1:2	Oct 16	-$0.08	$0.92

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$6.00	1:2	Oct 16	$0.00	$1.00
$8.00	$7.00	1:2	Oct 16	-$0.27	$0.73
$6.00	$5.00	1:2	Oct 16	$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 7.13%, avg 5.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$7.00	Oct 16	$0.45	0.41	10.9%	7.13%	18.07%	491	3.2K
$8.00	Oct 16	$0.25	0.27	26.8%	3.96%	30.74%	489	5.4K

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 2,547

Total Puts 2,884

Put/Call Ratio 1.13

Net Difference -337

Prior's Put/Call Breakdown

Total Calls 3,484

Total Puts 2,139

Put/Call Ratio 0.61

Net Difference 1,345

Prior 7-Day Put/Call Summary

Total Calls 79,320

Total Puts 33,043

Average Put/Call Ratio 0.46

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