CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$5.38 +1.51%

$5.37 (-0.18%)🌙

as of 10/13 06:13 PM

(10/12 18:13) ◀

Tuesday, October 13, 2026 (6:13pm)

▶ (10/14 18:14)

◀ 10/13 18:13 ▶

Option Volume

Detail

ℹ

Current (10/13) 3,818

Calls: 2,468 (65%)

Puts: 1,350 (35%)

Prior (10/12) 6,614

Calls: 5,324 (80%)

Puts: 1,290 (20%)

Current vs Prior -42.27%

Calls: -53.64% (Calls)

Puts: +4.65% (Puts)

Prior 7-Day Total 65,398

Calls: 39,005 (60%)

Puts: 26,393 (40%)

Prior 7-Day Average 9,342

Calls: 5,572 (60%)

Puts: 3,770 (40%)

Current vs Prior 7-Day Avg -59.13%

Calls: -55.71%

Puts: -64.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $235.0K

Calls: $138.8K (59%)

Puts: $96.2K (41%)

Prior (10/12) $285.0K

Calls: $170.3K (60%)

Puts: $114.7K (40%)

Current vs Prior -17.53%

Calls: -18.50%

Puts: -16.09%

Prior 7-Day Total $7.08M

Calls: $1.94M (27%)

Puts: $5.14M (73%)

Prior 7-Day Average $1.01M

Calls: $277.0K (27%)

Puts: $734.9K (73%)

Current vs Prior 7-Day Avg -76.77%

Calls: -49.89%

Puts: -86.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.55

Prior (10/12) 0.24

Current vs Prior +125.75%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -17.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13) 63,910

Calls: 39,159 (61%)

Puts: 24,751 (39%)

Prior (10/12) 72,284

Calls: 45,198 (63%)

Puts: 27,086 (37%)

Current vs Prior -11.58%

Prior 7-Day Total 534,041

Calls: 326,423 (61%)

Puts: 207,618 (39%)

Prior 7-Day Average 76,291

Calls: 46,631 (61%)

Puts: 29,659 (39%)

Current vs Prior 7-Day Avg -16.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.85% | 13.20%9.85% | 30.30%

Prior 11.89% | 17.17%11.89% | 32.45%

Current vs Prior -17.12% | -23.14%-17.12% | -6.64%

Prior 7-Day Avg 10.36% | 15.50%14.74% | 34.76%

Current vs 7-Day Avg -4.91% | -14.84%-33.18% | -12.83%

Prior 7-Day Eod 11.89% | 17.17%11.89% | 32.45%

Current vs 7-Day Eod -17.12% | -23.14%-17.12% | -6.64%

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

Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.55. P/C ratio rising 126% - increased hedging/bearish positioning. Call-heavy open interest (39,159 calls vs 24,751 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 BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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. 2 found (avg $0.88, cheapest $0.98)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 30	0.90	1.05	$0.98	15.3%	21	0.60	53
$5.50	Nov 6	0.70	0.85	$0.77	19.5%	102	0.47	554

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 18 found (avg delta 0.64, highest 0.83)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 16	0.50	1.05	$0.78	70.5%	5	0.83	17
$4.50	Oct 30	1.00	1.45	$1.23	36.6%	2	0.78	457
$5.00	Oct 16	0.40	0.55	$0.48	31.3%	54	0.73	1.3K
$5.00	Oct 23	0.20	0.90	$0.55	127.3%	73	0.71	69
$5.00	Nov 20	0.85	1.15	$1.00	30.0%	25	0.64	211

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.60	0.75	$0.68	22.1%	430	0.79	5.5K
$6.00	Oct 23	0.65	0.90	$0.78	32.1%	37	0.73	27
$6.00	Oct 30	0.90	1.05	$0.98	15.3%	21	0.60	53
$5.50	Oct 16	0.25	0.40	$0.33	45.5%	26	0.55	297
$6.00	Nov 13	1.00	1.55	$1.27	43.3%	25	0.54	46

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 2.2K, top 430)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 16	0.15	0.25	$0.20	50.0%	316	0.45	1.7K
$6.00	Oct 16	0.05	0.10	$0.08	62.5%	316	0.21	3.4K
$6.00	Oct 23	0.05	0.25	$0.15	133.3%	148	0.30	259
$5.00	Oct 23	0.20	0.90	$0.55	127.3%	73	0.71	69
$5.50	Oct 30	0.35	0.60	$0.48	52.1%	65	0.49	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.60	0.75	$0.68	22.1%	430	0.79	5.5K
$5.50	Nov 6	0.70	0.85	$0.77	19.5%	102	0.47	554
$5.00	Oct 30	0.35	0.50	$0.43	34.9%	67	0.36	737
$5.00	Nov 13	0.50	0.65	$0.57	26.3%	53	0.36	28
$5.00	Oct 16	0.10	0.15	$0.13	38.5%	50	0.27	3.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 30.1%, max 78.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Oct 16	Oct 30	222.9%	124.8%	78.6%	7	474
$5.00	Oct 16	Nov 27	147.1%	123.4%	19.2%	60	1.3K
$6.00	Oct 16	Nov 20	140.9%	122.2%	15.3%	361	5.0K
$5.50	Oct 16	Nov 13	133.4%	126.6%	5.4%	317	1.7K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Oct 16	Nov 13	222.9%	125.0%	78.4%	43	56
$5.00	Oct 16	Nov 20	147.1%	119.3%	23.3%	62	6.9K
$6.00	Oct 16	Nov 20	140.9%	122.2%	15.3%	452	5.5K
$5.50	Oct 16	Nov 13	133.4%	126.6%	5.4%	30	333

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 1.50, avg 1.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$6.00	Nov 20	$0.40	$0.60	$0.40	64%	1.50	$5.40
$5.00	$6.00	Nov 6	$0.38	$0.62	$0.38	64%	1.63	$5.38
$5.00	$5.50	Nov 13	$0.15	$0.35	$0.15	63%	2.33	$5.15
$5.50	$6.00	Nov 13	$0.13	$0.37	$0.13	53%	2.85	$5.63
$4.50	$5.00	Oct 16	$0.30	$0.20	$0.30	83%	0.67	$4.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$5.00	Oct 23	$0.16	$0.34	$0.16	50%	2.12	$5.34
$6.00	$5.50	Oct 30	$0.28	$0.22	$0.28	60%	0.79	$5.72
$5.50	$5.00	Oct 16	$0.20	$0.30	$0.20	55%	1.50	$5.30
$5.50	$5.00	Nov 6	$0.24	$0.26	$0.24	47%	1.08	$5.26
$5.00	$4.50	Nov 13	$0.19	$0.31	$0.19	36%	1.63	$4.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.72, avg 0.54)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$6.00	Oct 23	$0.18	$0.18	$0.32	49%	0.56	$5.68
$5.50	$6.00	Oct 16	$0.12	$0.12	$0.38	55%	0.32	$5.62
$5.50	$6.00	Nov 13	$0.13	$0.13	$0.37	47%	0.35	$5.63

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Oct 30	$0.21	$0.21	$0.29	64%	0.72	$4.79
$5.00	$4.50	Nov 6	$0.20	$0.20	$0.30	64%	0.67	$4.80
$5.00	$4.50	Nov 13	$0.19	$0.19	$0.31	64%	0.61	$4.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.13, cheapest $0.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Oct 16	Oct 23	$0.13	133.4%	98.0%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 9.85% of stock, avg 20.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.50	Oct 16	$0.20	$0.33	$0.53	$4.97	$6.03	9.85%
$5.00	Oct 16	$0.48	$0.13	$0.61	$4.39	$5.61	11.34%
$5.50	Oct 23	$0.33	$0.38	$0.71	$4.79	$6.21	13.20%
$5.00	Oct 23	$0.55	$0.22	$0.77	$4.23	$5.77	14.31%
$5.50	Oct 30	$0.48	$0.70	$1.18	$4.32	$6.68	21.93%
$5.00	Oct 30	$0.78	$0.43	$1.21	$3.79	$6.21	22.49%
$5.00	Nov 6	$0.88	$0.53	$1.41	$3.59	$6.41	26.21%
$5.00	Nov 13	$0.85	$0.57	$1.42	$3.58	$6.42	26.39%
$5.50	Nov 13	$0.70	$0.88	$1.58	$3.92	$7.08	29.37%
$5.00	Nov 20	$1.00	$0.63	$1.63	$3.37	$6.63	30.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 3.35% of stock, avg 14.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.50	Oct 16	$0.08	$0.10	$0.18	$4.32	$6.18
$6.00	$5.00	Oct 16	$0.08	$0.13	$0.21	$4.79	$6.21
$6.00	$5.00	Oct 23	$0.15	$0.22	$0.37	$4.63	$6.37
$5.50	$5.00	Oct 16	$0.20	$0.13	$0.33	$4.67	$5.83
$5.50	$4.50	Oct 16	$0.20	$0.10	$0.30	$4.20	$5.80
$6.00	$4.50	Oct 30	$0.38	$0.22	$0.60	$3.90	$6.60
$6.00	$5.00	Oct 30	$0.38	$0.43	$0.81	$4.19	$6.81
$5.50	$4.50	Oct 30	$0.48	$0.22	$0.70	$3.80	$6.20
$6.00	$4.50	Nov 6	$0.50	$0.33	$0.83	$3.67	$6.83
$5.50	$5.00	Oct 30	$0.48	$0.43	$0.91	$4.09	$6.41

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. 9 found (best R:R 2.33, cheapest $0.06)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Oct 16	$0.16	$0.34	52%	2.13
$4.50	$5.00	$5.50	Oct 30	$0.15	$0.35	29%	2.33
$5.00	$5.50	$6.00	Oct 30	$0.20	$0.30	25%	1.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Oct 16	$0.15	$0.35	52%	2.33
$4.50	$5.00	$5.50	Oct 30	$0.06	$0.44	27%	7.33
$5.00	$5.50	$6.00	Nov 13	$0.08	$0.42	18%	5.25
$4.50	$5.00	$5.50	Oct 16	$0.17	$0.33	39%	1.94
$4.50	$5.00	$5.50	Nov 13	$0.12	$0.38	20%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.12, 17 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$6.00	1:2	Nov 6	-$0.12	$0.88
$5.00	$6.00	1:2	Nov 20	-$0.20	$0.80
$4.50	$5.00	1:2	Oct 16	-$0.18	$0.32
$5.00	$5.50	1:2	Oct 23	-$0.11	$0.39
$5.00	$5.50	1:2	Oct 30	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.50	$5.00	1:2	Oct 23	-$0.06	$0.44
$5.50	$5.00	1:2	Oct 30	-$0.16	$0.34
$5.00	$4.50	1:2	Oct 16	-$0.07	$0.43
$5.00	$4.50	1:2	Nov 6	-$0.13	$0.37
$5.00	$4.50	1:2	Nov 13	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 9.29%, avg 6.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Nov 20	$0.50	0.46	11.5%	9.29%	20.82%	45	1.6K
$6.00	Nov 13	$0.45	0.45	11.5%	8.36%	19.89%	1	--
$6.00	Nov 6	$0.40	0.43	11.5%	7.43%	18.96%	26	108
$6.00	Oct 30	$0.30	0.39	11.5%	5.58%	17.10%	23	527
$5.50	Nov 13	$0.45	0.53	2.2%	8.36%	10.59%	1	--
$5.50	Oct 30	$0.35	0.49	2.2%	6.51%	8.74%	65	40
$5.50	Oct 23	$0.20	0.51	2.2%	3.72%	5.95%	45	168
$5.50	Oct 16	$0.15	0.45	2.2%	2.79%	5.02%	316	1.7K

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 2,468

Total Puts 1,350

Put/Call Ratio 0.55

Net Difference 1,118

Prior's Put/Call Breakdown

Total Calls 5,324

Total Puts 1,290

Put/Call Ratio 0.24

Net Difference 4,034

Prior 7-Day Put/Call Summary

Total Calls 39,005

Total Puts 26,393

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