CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$5.30 +0.76%

(10/8 18:12) ◀

Monday, October 12, 2026 (6:13pm)

▶ (10/13 18:13)

◀ 10/12 18:13 ▶

Option Volume

Detail

ℹ

Current (10/12) 6,614

Calls: 5,324 (80%)

Puts: 1,290 (20%)

Prior (10/08) 9,666

Calls: 5,283 (55%)

Puts: 4,383 (45%)

Current vs Prior -31.57%

Calls: +0.78% (Calls)

Puts: -70.57% (Puts)

Prior 7-Day Total 64,139

Calls: 36,812 (57%)

Puts: 27,327 (43%)

Prior 7-Day Average 9,162

Calls: 5,258 (57%)

Puts: 3,903 (43%)

Current vs Prior 7-Day Avg -27.82%

Calls: +1.24%

Puts: -66.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $285.0K

Calls: $170.3K (60%)

Puts: $114.7K (40%)

Prior (10/08) $1.82M

Calls: $245.6K (13%)

Puts: $1.57M (87%)

Current vs Prior -84.34%

Calls: -30.65%

Puts: -92.71%

Prior 7-Day Total $7.22M

Calls: $2.03M (28%)

Puts: $5.19M (72%)

Prior 7-Day Average $1.03M

Calls: $290.3K (28%)

Puts: $740.8K (72%)

Current vs Prior 7-Day Avg -72.36%

Calls: -41.34%

Puts: -84.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.24

Prior (10/08) 0.83

Current vs Prior -70.79%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -66.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 72,284

Calls: 45,198 (63%)

Puts: 27,086 (37%)

Prior (10/08) 79,240

Calls: 42,546 (54%)

Puts: 36,694 (46%)

Current vs Prior -8.78%

Prior 7-Day Total 525,176

Calls: 326,288 (62%)

Puts: 198,888 (38%)

Prior 7-Day Average 75,025

Calls: 46,612 (62%)

Puts: 28,412 (38%)

Current vs Prior 7-Day Avg -3.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 11.89% | 17.17%11.89% | 32.45%

Prior 6.19% | 13.40%13.40% | 32.16%

Current vs Prior +92.17% | +28.11%-11.31% | +0.90%

Prior 7-Day Avg 11.52% | 19.09%15.91% | 36.17%

Current vs 7-Day Avg +3.15% | -10.07%-25.27% | -10.27%

Prior 7-Day Eod 6.19% | 13.40%13.40% | 32.16%

Current vs 7-Day Eod +92.17% | +28.11%-11.31% | +0.90%

Sentiment BEARISHBULLISH

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

Light premium activity with dollar volume down 84% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (5,324 calls vs 1,290 puts). P/C ratio dropping 71% - sentiment shifting bullish. Call-heavy open interest (45,198 calls vs 27,086 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 BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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. 1 found (avg $0.70, cheapest $0.70)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Nov 20	0.65	0.75	$0.70	14.3%	65	0.36	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.65, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 16	0.40	1.10	$0.75	93.3%	2	0.93	--
$4.50	Nov 6	0.90	1.35	$1.13	39.8%	2	0.73	--
$5.00	Oct 16	0.30	0.60	$0.45	66.7%	46	0.69	1.3K
$5.00	Nov 20	0.85	1.20	$1.02	34.3%	2	0.64	211
$5.00	Oct 23	0.35	0.80	$0.57	78.9%	44	0.63	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.65	1.00	$0.83	42.2%	84	0.80	5.5K
$6.00	Oct 23	0.60	1.25	$0.93	69.9%	3	0.69	24
$6.00	Oct 30	0.80	1.40	$1.10	54.5%	5	0.62	52
$5.50	Oct 16	0.35	0.55	$0.45	44.4%	24	0.61	312
$6.00	Nov 6	1.10	1.40	$1.25	24.0%	1	0.61	--

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 4.4K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 16	0.15	0.20	$0.18	27.8%	1.9K	0.38	610
$6.00	Oct 16	0.05	0.10	$0.08	62.5%	949	0.19	3.5K
$6.00	Oct 30	0.25	0.40	$0.33	45.5%	129	0.37	404
$6.00	Oct 23	0.15	0.25	$0.20	50.0%	126	0.29	156
$6.00	Nov 20	0.50	0.75	$0.63	39.7%	96	0.47	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 16	0.10	0.20	$0.15	66.7%	351	0.33	3.7K
$5.00	Nov 6	0.35	0.70	$0.52	67.3%	125	0.37	552
$6.00	Oct 16	0.65	1.00	$0.83	42.2%	84	0.80	5.5K
$5.00	Oct 30	0.40	0.65	$0.53	47.2%	65	0.37	700
$5.00	Nov 20	0.65	0.75	$0.70	14.3%	65	0.36	2.9K

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 10.4%, max 10.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Oct 16	Nov 20	141.0%	127.7%	10.4%	1.0K	5.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Oct 16	Nov 20	141.0%	127.7%	10.4%	128	6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 1.56, avg 1.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$6.00	Nov 20	$0.39	$0.61	$0.39	64%	1.56	$5.39
$4.50	$5.00	Oct 16	$0.30	$0.20	$0.30	93%	0.67	$4.80
$4.50	$6.00	Nov 6	$0.75	$0.75	$0.75	73%	1.00	$5.25
$5.00	$5.50	Oct 16	$0.27	$0.23	$0.27	69%	0.85	$5.27
$5.50	$6.00	Oct 30	$0.22	$0.28	$0.22	50%	1.27	$5.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.50	Oct 23	$0.30	$0.20	$0.30	69%	0.67	$5.70
$5.00	$4.50	Nov 6	$0.17	$0.33	$0.17	37%	1.94	$4.83
$5.00	$4.50	Oct 23	$0.17	$0.33	$0.17	39%	1.94	$4.83
$5.00	$4.50	Nov 13	$0.20	$0.30	$0.20	38%	1.50	$4.80
$6.00	$5.50	Nov 13	$0.30	$0.20	$0.30	54%	0.67	$5.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 1.27, avg 0.75)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$6.00	Oct 30	$0.22	$0.22	$0.28	50%	0.79	$5.72

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Oct 30	$0.28	$0.28	$0.22	63%	1.27	$4.72
$5.00	$4.50	Nov 13	$0.20	$0.20	$0.30	62%	0.67	$4.80
$5.00	$4.50	Oct 23	$0.17	$0.17	$0.33	61%	0.52	$4.83
$5.00	$4.50	Nov 6	$0.17	$0.17	$0.33	63%	0.52	$4.83

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
$5.50	Oct 16	Oct 23	$0.10	131.5%	115.5%
$5.00	Oct 16	Oct 23	$0.12	116.3%	105.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Oct 16	Oct 23	$0.18	131.5%	115.5%
$5.00	Oct 16	Oct 23	$0.15	116.3%	105.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 11.32% of stock, avg 17.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Oct 16	$0.45	$0.15	$0.60	$4.40	$5.60	11.32%
$5.50	Oct 16	$0.18	$0.45	$0.63	$4.87	$6.13	11.89%
$5.00	Oct 23	$0.57	$0.30	$0.87	$4.13	$5.87	16.42%
$5.50	Oct 23	$0.28	$0.63	$0.91	$4.59	$6.41	17.17%
$5.00	Nov 20	$1.02	$0.70	$1.72	$3.28	$6.72	32.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 2.45% of stock, avg 10.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.50	Oct 16	$0.08	$0.05	$0.13	$4.37	$6.13
$6.00	$5.00	Oct 16	$0.08	$0.15	$0.23	$4.77	$6.23
$5.50	$4.50	Oct 16	$0.18	$0.05	$0.23	$4.27	$5.73
$5.50	$5.00	Oct 16	$0.18	$0.15	$0.33	$4.67	$5.83
$6.00	$4.50	Oct 23	$0.20	$0.13	$0.33	$4.17	$6.33
$5.50	$4.50	Oct 23	$0.28	$0.13	$0.41	$4.09	$5.91
$6.00	$5.00	Oct 23	$0.20	$0.30	$0.50	$4.50	$6.50
$5.50	$5.00	Oct 23	$0.28	$0.30	$0.58	$4.42	$6.08
$6.00	$4.50	Oct 30	$0.33	$0.25	$0.58	$3.92	$6.58
$6.00	$4.50	Nov 6	$0.38	$0.35	$0.73	$3.77	$6.73

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. 6 found (best R:R 5.25, cheapest $0.08)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Oct 16	$0.17	$0.33	50%	1.94
$5.00	$5.50	$6.00	Oct 23	$0.21	$0.29	34%	1.38

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Oct 16	$0.08	$0.42	47%	5.25
$4.50	$5.00	$5.50	Oct 16	$0.20	$0.30	49%	1.50
$4.50	$5.00	$5.50	Oct 23	$0.16	$0.34	37%	2.12
$4.50	$5.00	$5.50	Nov 13	$0.20	$0.30	19%	1.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.24, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$6.00	1:2	Nov 20	-$0.24	$0.76
$4.50	$5.00	1:2	Oct 16	-$0.15	$0.35
$5.50	$6.00	1:2	Oct 30	-$0.11	$0.39
$5.50	$6.00	1:2	Oct 23	-$0.12	$0.38
$4.50	$6.00	1:2	Nov 6	$0.37	$1.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.50	1:2	Oct 16	-$0.07	$0.43
$5.50	$5.00	1:2	Nov 13	-$0.20	$0.30
$6.00	$5.50	1:2	Oct 23	-$0.33	$0.17
$5.00	$4.50	1:2	Nov 6	-$0.18	$0.32
$5.00	$4.50	1:2	Nov 13	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 9.43%, avg 4.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Nov 20	$0.50	0.47	13.2%	9.43%	22.64%	96	1.6K
$6.00	Oct 30	$0.25	0.37	13.2%	4.72%	17.92%	129	404
$6.00	Nov 6	$0.15	0.39	13.2%	2.83%	16.04%	63	--
$5.50	Oct 30	$0.30	0.50	3.8%	5.66%	9.43%	2	41
$6.00	Oct 23	$0.15	0.29	13.2%	2.83%	16.04%	126	156
$5.50	Oct 23	$0.20	0.41	3.8%	3.77%	7.55%	89	107
$5.50	Oct 16	$0.15	0.38	3.8%	2.83%	6.60%	1.9K	610

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 5,324

Total Puts 1,290

Put/Call Ratio 0.24

Net Difference 4,034

Prior's Put/Call Breakdown

Total Calls 5,283

Total Puts 4,383

Put/Call Ratio 0.83

Net Difference 900

Prior 7-Day Put/Call Summary

Total Calls 36,812

Total Puts 27,327

Average Put/Call Ratio 0.73

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