CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$5.23 -7.76%

$5.26 (+0.57%)🌙

as of 10/07 06:13 PM

(10/6 18:14) ◀

Wednesday, October 7, 2026 (6:13pm)

▶

◀ 10/7 18:13

Option Volume

Detail

ℹ

Current (10/07) 12,127

Calls: 5,952 (49%)

Puts: 6,175 (51%)

Prior (10/06) 9,094

Calls: 5,839 (64%)

Puts: 3,255 (36%)

Current vs Prior +33.35%

Calls: +1.94% (Calls)

Puts: +89.71% (Puts)

Prior 7-Day Total 53,691

Calls: 32,597 (61%)

Puts: 21,094 (39%)

Prior 7-Day Average 7,670

Calls: 4,656 (61%)

Puts: 3,013 (39%)

Current vs Prior 7-Day Avg +58.11%

Calls: +27.82%

Puts: +104.92%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07) $2.50M

Calls: $252.0K (10%)

Puts: $2.25M (90%)

Prior (10/06) $790.2K

Calls: $432.5K (55%)

Puts: $357.8K (45%)

Current vs Prior +216.10%

Calls: -41.73%

Puts: +527.73%

Prior 7-Day Total $3.57M

Calls: $1.91M (54%)

Puts: $1.65M (46%)

Prior 7-Day Average $509.5K

Calls: $273.5K (54%)

Puts: $236.0K (46%)

Current vs Prior 7-Day Avg +390.24%

Calls: -7.87%

Puts: +851.56%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 1.04

Prior (10/06) 0.56

Current vs Prior +86.11%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +59.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07) 79,843

Calls: 44,719 (56%)

Puts: 35,124 (44%)

Prior (10/06) 80,357

Calls: 47,881 (60%)

Puts: 32,476 (40%)

Current vs Prior -0.64%

Prior 7-Day Total 491,386

Calls: 322,905 (66%)

Puts: 168,481 (34%)

Prior 7-Day Average 70,198

Calls: 46,129 (66%)

Puts: 24,068 (34%)

Current vs Prior 7-Day Avg +13.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.69% | 13.58%13.58% | 31.74%

Prior 10.23% | 11.82%11.82% | 35.80%

Current vs Prior -34.58% | +14.89%+14.88% | -11.35%

Prior 7-Day Avg 15.87% | 26.37%18.24% | 38.17%

Current vs 7-Day Avg -57.82% | -48.52%-25.55% | -16.85%

Prior 7-Day Eod 10.23% | 11.82%11.82% | 35.80%

Current vs 7-Day Eod -34.58% | +14.89%+14.88% | -11.35%

Sentiment BULLISHBEARISH

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 bearish conviction with 90% of dollar volume in puts ($2.25M) vs calls ($252.0K). Massive premium surge with dollar volume up 216% vs prior. Dollar volume significantly above 7-day average (390% higher). Slightly bearish P/C ratio of 1.04.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 2 of results (avg 7.2%, best 6.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Nov 20	0.60	0.65	$0.63	7.9%	152	0.44	1.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Nov 20	0.75	0.80	$0.78	6.4%	144	0.39	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.75, cheapest $0.93)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Nov 20	0.60	0.65	$0.63	7.9%	152	0.44	1.3K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.85	1.00	$0.93	16.1%	104	0.76	5.5K
$5.00	Nov 6	0.60	0.70	$0.65	15.4%	596	0.39	320
$5.00	Nov 20	0.75	0.80	$0.78	6.4%	144	0.39	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 18 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 9	0.30	0.80	$0.55	90.9%	3	1.00	3
$4.50	Oct 16	0.50	1.15	$0.83	78.3%	1	0.88	--
$4.50	Oct 30	1.00	1.25	$1.13	22.1%	268	0.73	271
$5.00	Oct 9	0.10	0.40	$0.25	120.0%	62	0.72	--
$5.00	Oct 16	0.40	0.55	$0.48	31.3%	57	0.65	918

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 9	0.65	1.15	$0.90	55.6%	33	0.89	180
$6.00	Oct 16	0.85	1.00	$0.93	16.1%	104	0.76	5.5K
$5.50	Oct 9	0.25	0.45	$0.35	57.1%	1.3K	0.70	954
$6.00	Oct 23	0.85	1.40	$1.13	48.7%	1	0.67	--
$6.00	Oct 30	1.05	1.25	$1.15	17.4%	6	0.61	26

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 8.4K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.10	0.15	$0.13	38.5%	1.6K	0.25	2.2K
$5.50	Oct 9	0.05	0.15	$0.10	100.0%	426	0.29	183
$6.00	Oct 9	0.00	0.05	$0.03	166.7%	272	0.10	834
$4.50	Oct 30	1.00	1.25	$1.13	22.1%	268	0.73	271
$5.50	Oct 16	0.20	0.30	$0.25	40.0%	253	0.42	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 9	0.25	0.45	$0.35	57.1%	1.3K	0.70	954
$4.50	Oct 30	0.25	0.35	$0.30	33.3%	807	0.27	198
$5.00	Oct 16	0.20	0.25	$0.23	21.7%	665	0.35	3.7K
$5.00	Nov 6	0.60	0.70	$0.65	15.4%	596	0.39	320
$5.00	Oct 30	0.45	0.55	$0.50	20.0%	477	0.39	139

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 21.3%, max 33.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.50	Oct 9	Oct 30	151.7%	113.3%	33.8%	427	183

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.50	Oct 9	Nov 6	151.7%	139.4%	8.8%	1.4K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 3.00, avg 1.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$6.00	Nov 20	$0.25	$0.75	$0.25	59%	3.00	$5.25
$5.00	$6.00	Nov 6	$0.32	$0.68	$0.32	60%	2.12	$5.32
$4.50	$5.00	Oct 9	$0.30	$0.20	$0.30	100%	0.67	$4.80
$5.00	$5.50	Oct 9	$0.15	$0.35	$0.15	72%	2.33	$5.15
$5.00	$5.50	Oct 16	$0.23	$0.27	$0.23	65%	1.17	$5.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$5.00	Oct 9	$0.25	$0.25	$0.25	70%	1.00	$5.25
$6.00	$5.50	Oct 30	$0.30	$0.20	$0.30	61%	0.67	$5.70
$5.50	$5.00	Oct 16	$0.27	$0.23	$0.27	58%	0.85	$5.23
$5.00	$4.50	Nov 13	$0.20	$0.30	$0.20	38%	1.50	$4.80
$5.00	$4.50	Oct 30	$0.20	$0.30	$0.20	39%	1.50	$4.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.56, avg 0.61)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$6.00	Oct 16	$0.12	$0.12	$0.38	58%	0.32	$5.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Oct 16	$0.18	$0.18	$0.32	64%	0.56	$4.82
$5.00	$4.50	Oct 23	$0.20	$0.20	$0.30	60%	0.67	$4.80
$5.00	$4.50	Nov 6	$0.22	$0.22	$0.28	61%	0.79	$4.78
$5.00	$4.50	Oct 30	$0.20	$0.20	$0.30	61%	0.67	$4.80
$5.00	$4.50	Nov 13	$0.20	$0.20	$0.30	62%	0.67	$4.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.15)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Oct 9	Oct 16	$0.15	151.7%	108.6%
$5.00	Oct 9	Oct 16	$0.13	111.7%	104.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 6.69% of stock, avg 20.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Oct 9	$0.25	$0.10	$0.35	$4.65	$5.35	6.69%
$5.50	Oct 9	$0.10	$0.35	$0.45	$5.05	$5.95	8.60%
$5.00	Oct 16	$0.48	$0.23	$0.71	$4.29	$5.71	13.58%
$5.50	Oct 16	$0.25	$0.50	$0.75	$4.75	$6.25	14.34%
$5.50	Oct 23	$0.33	$0.75	$1.08	$4.42	$6.58	20.65%
$5.00	Oct 30	$0.68	$0.50	$1.18	$3.82	$6.18	22.56%
$5.50	Oct 30	$0.45	$0.85	$1.30	$4.20	$6.80	24.86%
$5.00	Nov 6	$0.80	$0.65	$1.45	$3.55	$6.45	27.72%
$5.00	Nov 13	$0.90	$0.65	$1.55	$3.45	$6.55	29.64%
$5.00	Nov 20	$0.88	$0.78	$1.66	$3.34	$6.66	31.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.15% of stock, avg 11.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.50	Oct 9	$0.03	$0.03	$0.06	$4.44	$6.06
$5.50	$4.50	Oct 9	$0.10	$0.03	$0.13	$4.37	$5.63
$6.00	$5.00	Oct 9	$0.03	$0.10	$0.13	$4.87	$6.13
$6.00	$4.50	Oct 16	$0.13	$0.05	$0.18	$4.32	$6.18
$5.50	$5.00	Oct 9	$0.10	$0.10	$0.20	$4.80	$5.70
$6.00	$5.00	Oct 16	$0.13	$0.23	$0.36	$4.64	$6.36
$5.50	$4.50	Oct 16	$0.25	$0.05	$0.30	$4.20	$5.80
$6.00	$4.50	Oct 23	$0.25	$0.15	$0.40	$4.10	$6.40
$5.50	$5.00	Oct 16	$0.25	$0.23	$0.48	$4.52	$5.98
$5.50	$4.50	Oct 23	$0.33	$0.15	$0.48	$4.02	$5.98

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. 13 found (best R:R 5.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Oct 9	$0.08	$0.42	63%	5.25
$4.50	$5.00	$5.50	Oct 9	$0.15	$0.35	70%	2.33
$4.50	$5.00	$5.50	Oct 16	$0.12	$0.38	45%	3.17
$5.00	$5.50	$6.00	Oct 16	$0.11	$0.39	40%	3.55
$5.00	$5.50	$6.00	Oct 30	$0.16	$0.34	22%	2.12

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.50	$5.00	$5.50	Oct 16	$0.09	$0.41	45%	4.56
$4.50	$5.00	$5.50	Oct 9	$0.18	$0.32	60%	1.78
$4.50	$5.00	$5.50	Nov 6	$0.06	$0.44	19%	7.33
$5.00	$5.50	$6.00	Oct 16	$0.16	$0.34	40%	2.12
$4.50	$5.00	$5.50	Oct 30	$0.15	$0.35	26%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.08, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$6.00	1:2	Nov 6	-$0.16	$0.84
$4.50	$5.00	1:2	Oct 16	-$0.13	$0.37
$5.00	$6.00	1:2	Nov 20	-$0.38	$0.62
$4.50	$5.00	1:2	Oct 30	-$0.23	$0.27
$5.00	$5.50	1:2	Oct 30	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.00	1:2	Nov 20	-$0.08	$0.92
$6.00	$5.50	1:2	Oct 16	-$0.07	$0.43
$5.50	$5.00	1:2	Oct 30	-$0.15	$0.35
$5.00	$4.50	1:2	Oct 30	-$0.10	$0.40
$5.00	$4.50	1:2	Nov 6	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 11.47%, avg 5.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Nov 20	$0.60	0.44	14.7%	11.47%	26.20%	152	1.3K
$6.00	Nov 6	$0.30	0.41	14.7%	5.74%	20.46%	31	--
$6.00	Oct 30	$0.30	0.38	14.7%	5.74%	20.46%	21	75
$6.00	Oct 23	$0.20	0.32	14.7%	3.82%	18.55%	61	48
$5.50	Oct 30	$0.30	0.47	5.2%	5.74%	10.90%	1	--
$5.50	Oct 23	$0.25	0.43	5.2%	4.78%	9.94%	82	59
$5.50	Oct 16	$0.20	0.42	5.2%	3.82%	8.99%	253	33
$6.00	Oct 16	$0.10	0.25	14.7%	1.91%	16.63%	1.6K	2.2K

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 5,952

Total Puts 6,175

Put/Call Ratio 1.04

Net Difference -223

Prior's Put/Call Breakdown

Total Calls 5,839

Total Puts 3,255

Put/Call Ratio 0.56

Net Difference 2,584

Prior 7-Day Put/Call Summary

Total Calls 32,597

Total Puts 21,094

Average Put/Call Ratio 0.65

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