CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$5.52 -6.60%

(10/1 18:13) ◀

Friday, October 2, 2026 (6:13pm)

▶ (10/5 18:15)

◀ 10/2 18:13 ▶

Option Volume

Detail

ℹ

Current (10/02) 15,895

Calls: 9,334 (59%)

Puts: 6,561 (41%)

Prior (10/01) 3,837

Calls: 2,448 (64%)

Puts: 1,389 (36%)

Current vs Prior +314.26%

Calls: +281.29% (Calls)

Puts: +372.35% (Puts)

Prior 7-Day Total 53,295

Calls: 35,840 (67%)

Puts: 17,455 (33%)

Prior 7-Day Average 7,613

Calls: 5,120 (67%)

Puts: 2,493 (33%)

Current vs Prior 7-Day Avg +108.77%

Calls: +82.30%

Puts: +163.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $868.0K

Calls: $403.9K (47%)

Puts: $464.1K (53%)

Prior (10/01) $338.2K

Calls: $149.5K (44%)

Puts: $188.7K (56%)

Current vs Prior +156.67%

Calls: +170.16%

Puts: +145.98%

Prior 7-Day Total $4.09M

Calls: $2.70M (66%)

Puts: $1.39M (34%)

Prior 7-Day Average $583.8K

Calls: $385.9K (66%)

Puts: $197.9K (34%)

Current vs Prior 7-Day Avg +48.68%

Calls: +4.66%

Puts: +134.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.70

Prior (10/01) 0.57

Current vs Prior +23.88%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +6.47%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/02) 76,636

Calls: 53,914 (70%)

Puts: 22,722 (30%)

Prior (10/01) 69,316

Calls: 43,072 (62%)

Puts: 26,244 (38%)

Current vs Prior +10.56%

Prior 7-Day Total 448,671

Calls: 308,603 (69%)

Puts: 140,068 (31%)

Prior 7-Day Average 64,095

Calls: 44,086 (69%)

Puts: 20,009 (31%)

Current vs Prior 7-Day Avg +19.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 11.78% | 17.39%17.39% | 36.41%

Prior 14.04% | 19.12%19.12% | 38.58%

Current vs Prior -16.15% | -9.04%-9.04% | -5.61%

Prior 7-Day Avg 22.11% | 38.47%22.84% | 41.25%

Current vs 7-Day Avg -46.75% | -54.79%-23.85% | -11.72%

Prior 7-Day Eod 14.04% | 19.12%19.12% | 38.58%

Current vs 7-Day Eod -16.15% | -9.04%-9.04% | -5.61%

Sentiment BULLISHBULLISH

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

Massive premium surge with dollar volume up 157% vs prior. Unusually high activity with volume up 314% vs prior - elevated interest. Volume explosion - 109% above 7-day average (15,895 vs avg 7,613). Call-heavy open interest (53,914 calls vs 22,722 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.55, cheapest $0.32)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 9	0.30	0.35	$0.32	15.6%	524	0.47	108
$5.00	Oct 23	0.30	0.35	$0.32	15.6%	71	0.29	2
$6.00	Oct 16	0.70	0.80	$0.75	13.3%	900	0.61	5.7K
$5.50	Nov 6	0.75	0.90	$0.83	18.1%	401	0.43	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 18 found (avg delta 0.65, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 9	1.00	1.15	$1.08	13.9%	2	0.94	--
$4.50	Oct 23	1.10	1.30	$1.20	16.7%	231	0.86	--
$5.00	Oct 16	0.70	1.10	$0.90	44.4%	108	0.71	961
$5.00	Oct 30	0.65	1.25	$0.95	63.2%	20	0.66	--
$5.00	Nov 6	1.10	1.25	$1.18	12.7%	2	0.66	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Oct 9	0.80	1.40	$1.10	54.5%	17	0.77	2
$6.50	Oct 16	0.95	1.50	$1.23	44.7%	1	0.70	--
$6.00	Oct 9	0.45	0.75	$0.60	50.0%	91	0.66	49
$6.50	Oct 23	0.90	1.55	$1.23	52.8%	1	0.66	--
$6.00	Oct 16	0.70	0.80	$0.75	13.3%	900	0.61	5.7K

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 7.9K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Oct 9	0.05	0.20	$0.13	115.4%	1.9K	0.22	179
$6.00	Oct 16	0.25	0.35	$0.30	33.3%	1.5K	0.39	2.5K
$6.00	Oct 9	0.15	0.25	$0.20	50.0%	435	0.34	243
$4.50	Oct 23	1.10	1.30	$1.20	16.7%	231	0.86	--
$5.50	Oct 9	0.25	0.40	$0.33	45.5%	145	0.53	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.70	0.80	$0.75	13.3%	900	0.61	5.7K
$5.50	Oct 9	0.30	0.35	$0.32	15.6%	524	0.47	108
$5.00	Oct 16	0.20	0.25	$0.23	21.7%	454	0.29	3.6K
$5.50	Nov 6	0.75	0.90	$0.83	18.1%	401	0.43	--
$5.00	Oct 9	0.05	0.15	$0.10	100.0%	321	0.22	1

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. 19 found (best R:R 1.00, avg 1.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$5.50	Oct 23	$0.50	$0.50	$0.50	86%	1.00	$5.00
$5.50	$6.00	Oct 9	$0.13	$0.37	$0.13	53%	2.85	$5.63
$5.50	$6.00	Oct 16	$0.18	$0.32	$0.18	54%	1.78	$5.68
$5.50	$6.00	Oct 23	$0.27	$0.23	$0.27	59%	0.85	$5.77
$5.00	$5.50	Oct 30	$0.32	$0.18	$0.32	66%	0.56	$5.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.50	Oct 9	$0.28	$0.22	$0.28	66%	0.79	$5.72
$5.00	$4.50	Oct 30	$0.13	$0.37	$0.13	34%	2.85	$4.87
$6.00	$5.50	Oct 16	$0.27	$0.23	$0.27	61%	0.85	$5.73
$5.00	$4.50	Oct 16	$0.10	$0.40	$0.10	29%	4.00	$4.90
$6.50	$6.00	Oct 23	$0.33	$0.17	$0.33	66%	0.52	$6.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 2.85, avg 1.07)

BEAR CALL (0)

No bear call found

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$5.00	Nov 13	$0.37	$0.37	$0.13	59%	2.85	$5.13
$5.00	$4.50	Nov 6	$0.30	$0.30	$0.20	67%	1.50	$4.70
$5.50	$5.00	Oct 30	$0.30	$0.30	$0.20	55%	1.50	$5.20
$5.00	$4.50	Oct 23	$0.19	$0.19	$0.31	70%	0.61	$4.81
$5.50	$5.00	Oct 23	$0.25	$0.25	$0.25	57%	1.00	$5.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.14, cheapest $0.10)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.00	Oct 9	Oct 16	$0.10	127.8%	115.2%
$5.50	Oct 9	Oct 16	$0.15	107.0%	110.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.00	Oct 9	Oct 16	$0.15	127.8%	115.2%
$5.50	Oct 9	Oct 16	$0.16	107.0%	110.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 11.78% of stock, avg 22.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.50	Oct 9	$0.33	$0.32	$0.65	$4.85	$6.15	11.78%
$6.00	Oct 9	$0.20	$0.60	$0.80	$5.20	$6.80	14.49%
$5.50	Oct 16	$0.48	$0.48	$0.96	$4.54	$6.46	17.39%
$6.00	Oct 16	$0.30	$0.75	$1.05	$4.95	$7.05	19.02%
$5.00	Oct 16	$0.90	$0.23	$1.13	$3.87	$6.13	20.47%
$5.50	Oct 23	$0.70	$0.57	$1.27	$4.23	$6.77	23.01%
$6.00	Oct 23	$0.43	$0.90	$1.33	$4.67	$7.33	24.09%
$5.50	Oct 30	$0.63	$0.73	$1.36	$4.14	$6.86	24.64%
$5.00	Oct 30	$0.95	$0.43	$1.38	$3.62	$6.38	25.00%
$6.00	Oct 30	$0.57	$1.05	$1.62	$4.38	$7.62	29.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 2.90% of stock, avg 11.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.50	$4.50	Oct 9	$0.13	$0.03	$0.16	$4.34	$6.66
$6.50	$5.00	Oct 9	$0.13	$0.10	$0.23	$4.77	$6.73
$6.00	$4.50	Oct 9	$0.20	$0.03	$0.23	$4.27	$6.23
$6.00	$5.00	Oct 9	$0.20	$0.10	$0.30	$4.70	$6.30
$6.50	$4.50	Oct 16	$0.22	$0.13	$0.35	$4.15	$6.85
$6.50	$5.00	Oct 16	$0.22	$0.23	$0.45	$4.55	$6.95
$6.00	$4.50	Oct 16	$0.30	$0.13	$0.43	$4.07	$6.43
$6.00	$5.00	Oct 16	$0.30	$0.23	$0.53	$4.47	$6.53
$6.00	$5.50	Oct 9	$0.20	$0.32	$0.52	$4.98	$6.52
$6.50	$5.50	Oct 9	$0.13	$0.32	$0.45	$5.05	$6.95

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. 14 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.50	$6.00	$6.50	Oct 9	$0.06	$0.44	30%	7.33
$5.50	$6.00	$6.50	Oct 16	$0.10	$0.40	25%	4.00
$5.50	$6.00	$6.50	Oct 23	$0.19	$0.31	23%	1.63
$5.00	$5.50	$6.00	Oct 16	$0.24	$0.26	32%	1.08
$5.00	$5.50	$6.00	Oct 30	$0.26	$0.24	21%	0.92

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Oct 9	$0.06	$0.44	44%	7.33
$4.50	$5.00	$5.50	Oct 23	$0.06	$0.44	27%	7.33
$5.00	$5.50	$6.00	Oct 23	$0.08	$0.42	27%	5.25
$4.50	$5.00	$5.50	Oct 9	$0.15	$0.35	40%	2.33
$5.50	$6.00	$6.50	Oct 30	$0.06	$0.44	13%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.20, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$5.50	1:2	Oct 23	-$0.20	$0.80
$5.00	$5.50	1:2	Oct 16	-$0.06	$0.44
$5.50	$6.00	1:2	Oct 9	-$0.07	$0.43
$5.50	$6.00	1:2	Oct 16	-$0.12	$0.38
$5.50	$6.00	1:2	Oct 23	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.50	$6.00	1:2	Oct 9	-$0.10	$0.40
$5.50	$5.00	1:2	Oct 23	-$0.07	$0.43
$6.50	$6.00	1:2	Oct 16	-$0.27	$0.23
$5.50	$5.00	1:2	Oct 30	-$0.13	$0.37
$6.00	$5.50	1:2	Oct 16	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.34%, avg 5.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.50	Oct 30	$0.35	0.39	17.8%	6.34%	24.09%	2	--
$6.00	Oct 30	$0.50	0.45	8.7%	9.06%	17.75%	80	--
$6.00	Oct 23	$0.35	0.46	8.7%	6.34%	15.04%	7	1
$6.50	Oct 23	$0.20	0.37	17.8%	3.62%	21.38%	22	10
$6.00	Oct 16	$0.25	0.39	8.7%	4.53%	13.22%	1.5K	2.5K
$6.50	Oct 16	$0.15	0.29	17.8%	2.72%	20.47%	38	35
$6.00	Oct 9	$0.15	0.34	8.7%	2.72%	11.41%	435	243

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 9,334

Total Puts 6,561

Put/Call Ratio 0.70

Net Difference 2,773

Prior's Put/Call Breakdown

Total Calls 2,448

Total Puts 1,389

Put/Call Ratio 0.57

Net Difference 1,059

Prior 7-Day Put/Call Summary

Total Calls 35,840

Total Puts 17,455

Average Put/Call Ratio 0.66

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