CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$5.98 -1.64%

$5.96 (-0.33%)🌙

as of 09/29 06:19 PM

(9/28 03:01) ◀

Tuesday, September 29, 2026 (6:19pm)

▶ (9/30 23:51)

◀ 9/29 18:19 ▶

Option Volume

Detail

ℹ

Current (09/29) 6,155

Calls: 4,291 (70%)

Puts: 1,864 (30%)

Prior (09/28) 5,190

Calls: 2,729 (53%)

Puts: 2,461 (47%)

Current vs Prior +18.59%

Calls: +57.24% (Calls)

Puts: -24.26% (Puts)

Prior 7-Day Total 98,315

Calls: 67,172 (68%)

Puts: 31,143 (32%)

Prior 7-Day Average 14,045

Calls: 9,596 (68%)

Puts: 4,449 (32%)

Current vs Prior 7-Day Avg -56.18%

Calls: -55.28%

Puts: -58.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $283.6K

Calls: $193.1K (68%)

Puts: $90.5K (32%)

Prior (09/28) $382.8K

Calls: $186.9K (49%)

Puts: $195.9K (51%)

Current vs Prior -25.91%

Calls: +3.32%

Puts: -53.80%

Prior 7-Day Total $9.61M

Calls: $5.12M (53%)

Puts: $4.49M (47%)

Prior 7-Day Average $1.37M

Calls: $730.8K (53%)

Puts: $641.8K (47%)

Current vs Prior 7-Day Avg -79.34%

Calls: -73.57%

Puts: -85.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.43

Prior (09/28) 0.90

Current vs Prior -51.83%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -32.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 65,363

Calls: 43,011 (66%)

Puts: 22,352 (34%)

Prior (09/28) 59,930

Calls: 40,871 (68%)

Puts: 19,059 (32%)

Current vs Prior +9.07%

Prior 7-Day Total 504,029

Calls: 338,366 (67%)

Puts: 165,663 (33%)

Prior 7-Day Average 72,004

Calls: 48,338 (67%)

Puts: 23,666 (33%)

Current vs Prior 7-Day Avg -9.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 21.40% | 38.13%

Prior 21.88% | 39.80%

Current vs Prior -2.15% | -4.21%

Prior 7-Day Avg 20.53% | 38.48%

Current vs 7-Day Avg +4.25% | -0.93%

Prior 7-Day Eod 21.88% | 39.80%

Current vs 7-Day Eod -2.15% | -4.21%

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 ($193.1K). Extreme bullish P/C ratio of 0.43 - heavy call buying (4,291 calls vs 1,864 puts). P/C ratio dropping 52% - sentiment shifting bullish. Call-heavy open interest (43,011 calls vs 22,352 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 BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 7.9%, best 7.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.60	0.65	$0.63	7.9%	455	0.54	1.9K

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 $0.64, cheapest $0.63)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.60	0.65	$0.63	7.9%	455	0.54	1.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.60	0.70	$0.65	15.4%	302	0.45	5.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.67, highest 0.79)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 16	1.10	1.25	$1.18	12.7%	22	0.79	945
$6.00	Oct 16	0.60	0.65	$0.63	7.9%	455	0.54	1.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Oct 16	1.25	1.50	$1.38	18.1%	4	0.67	694

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 2.3K, top 1.1K)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Oct 16	0.25	0.35	$0.30	33.3%	472	0.32	3.4K
$6.00	Oct 16	0.60	0.65	$0.63	7.9%	455	0.54	1.9K
$5.00	Oct 16	1.10	1.25	$1.18	12.7%	22	0.79	945

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 16	0.15	0.25	$0.20	50.0%	1.1K	0.21	2.6K
$6.00	Oct 16	0.60	0.70	$0.65	15.4%	302	0.45	5.6K
$7.00	Oct 16	1.25	1.50	$1.38	18.1%	4	0.67	694

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 0.82, avg 1.36)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$6.00	Oct 16	$0.55	$0.45	$0.55	79%	0.82	$5.55
$6.00	$7.00	Oct 16	$0.33	$0.67	$0.33	54%	2.03	$6.33

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.00	Oct 16	$0.45	$0.55	$0.45	45%	1.22	$5.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.49, avg 0.49)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$7.00	Oct 16	$0.33	$0.33	$0.67	46%	0.49	$6.33

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 21.40% of stock, avg 21.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Oct 16	$0.63	$0.65	$1.28	$4.72	$7.28	21.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 8.36% of stock, avg 12.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$7.00	$5.00	Oct 16	$0.30	$0.20	$0.50	$4.50	$7.50
$7.00	$6.00	Oct 16	$0.30	$0.65	$0.95	$5.05	$7.95

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 3.55, cheapest $0.22)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$6.00	$7.00	Oct 16	$0.22	$0.78	47%	3.55

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$6.00	$7.00	Oct 16	$0.28	$0.72	47%	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. 3 found (best net $-0.08, 1 credits)

CALLS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$6.00	1:2	Oct 16	-$0.08	$0.92

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$6.00	1:2	Oct 16	$0.08	$0.92
$6.00	$5.00	1:2	Oct 16	$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 10.03%, avg 7.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Oct 16	$0.60	0.54	0.3%	10.03%	10.37%	455	1.9K
$7.00	Oct 16	$0.25	0.32	17.1%	4.18%	21.24%	472	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 4,291

Total Puts 1,864

Put/Call Ratio 0.43

Net Difference 2,427

Prior's Put/Call Breakdown

Total Calls 2,729

Total Puts 2,461

Put/Call Ratio 0.90

Net Difference 268

Prior 7-Day Put/Call Summary

Total Calls 67,172

Total Puts 31,143

Average Put/Call Ratio 0.65

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