CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$4.83 -11.54%

$4.83 (-0.05%)🌙

as of 10/16 10:23 PM

(10/14 18:14) ◀

Friday, October 16, 2026 (10:23pm)

▶

◀ 10/16 22:23

Option Volume

Detail

ℹ

Current (10/16) 7,614

Calls: 4,820 (63%)

Puts: 2,794 (37%)

Prior (10/14) 8,778

Calls: 4,977 (57%)

Puts: 3,801 (43%)

Current vs Prior -13.26%

Calls: -3.15% (Calls)

Puts: -26.49% (Puts)

Prior 7-Day Total 58,262

Calls: 34,668 (60%)

Puts: 23,594 (40%)

Prior 7-Day Average 8,323

Calls: 4,952 (60%)

Puts: 3,370 (40%)

Current vs Prior 7-Day Avg -8.52%

Calls: -2.68%

Puts: -17.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/16) $572.1K

Calls: $344.2K (60%)

Puts: $227.9K (40%)

Prior (10/14) $594.7K

Calls: $227.0K (38%)

Puts: $367.6K (62%)

Current vs Prior -3.80%

Calls: +51.59%

Puts: -38.00%

Prior 7-Day Total $6.71M

Calls: $1.75M (26%)

Puts: $4.96M (74%)

Prior 7-Day Average $958.1K

Calls: $250.2K (26%)

Puts: $707.9K (74%)

Current vs Prior 7-Day Avg -40.28%

Calls: +37.57%

Puts: -67.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 0.58

Prior (10/14) 0.76

Current vs Prior -24.10%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -13.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/16) 72,614

Calls: 44,700 (62%)

Puts: 27,914 (38%)

Prior (10/14) 74,990

Calls: 45,320 (60%)

Puts: 29,670 (40%)

Current vs Prior -3.17%

Prior 7-Day Total 526,989

Calls: 313,916 (60%)

Puts: 213,073 (40%)

Prior 7-Day Average 75,284

Calls: 44,845 (60%)

Puts: 30,439 (40%)

Current vs Prior 7-Day Avg -3.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.76% | 15.11%4.76% | 32.71%

Prior 8.81% | 14.96%8.81% | 32.79%

Current vs Prior +71.52% | +53.63%-45.96% | -0.23%

Prior 7-Day Avg 9.34% | 14.30%12.19% | 33.06%

Current vs 7-Day Avg +61.87% | +60.67%-60.95% | -1.04%

Prior 7-Day Eod 8.81% | 14.96%8.81% | 32.79%

Current vs 7-Day Eod +71.52% | +53.63%-45.96% | -0.23%

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

Moderately bullish flow with 60% call dollar volume ($344.2K). Bullish P/C ratio of 0.58. P/C ratio dropping 24% - sentiment shifting bullish. Call-heavy open interest (44,700 calls vs 27,914 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 BULLISH

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 -- 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 $0.83, cheapest $0.83)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Nov 6	0.75	0.90	$0.83	18.1%	2	0.63	43

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 21 found (avg delta 0.67, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 16	0.60	1.05	$0.83	54.2%	218	0.92	723
$4.50	Oct 16	0.05	0.65	$0.35	171.4%	314	0.86	92
$4.00	Oct 23	0.65	1.10	$0.88	51.1%	17	0.85	63
$4.00	Nov 20	1.00	1.30	$1.15	26.1%	210	0.76	78
$4.00	Nov 6	0.70	1.40	$1.05	66.7%	2	0.76	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 16	0.60	0.75	$0.68	22.1%	105	0.89	283
$5.50	Oct 23	0.60	0.95	$0.77	45.5%	44	0.76	62
$5.00	Oct 16	0.15	0.25	$0.20	50.0%	495	0.76	3.5K
$5.50	Oct 30	0.90	1.10	$1.00	20.0%	65	0.60	159
$5.50	Nov 6	0.90	1.35	$1.13	39.8%	30	0.59	656

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 3.3K, top 495)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 16	0.05	0.65	$0.35	171.4%	314	0.86	92
$5.00	Oct 16	0.00	0.05	$0.03	166.7%	234	0.24	1.4K
$4.00	Oct 16	0.60	1.05	$0.83	54.2%	218	0.92	723
$4.00	Nov 20	1.00	1.30	$1.15	26.1%	210	0.76	78
$5.00	Nov 20	0.60	0.85	$0.73	34.2%	148	0.56	587

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 16	0.15	0.25	$0.20	50.0%	495	0.76	3.5K
$5.00	Oct 30	0.55	0.70	$0.63	23.8%	187	0.49	809
$5.00	Oct 23	0.40	0.50	$0.45	22.2%	163	0.54	566
$4.00	Nov 20	0.25	0.45	$0.35	57.1%	136	0.25	1.2K
$5.50	Oct 16	0.60	0.75	$0.68	22.1%	105	0.89	283

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 380.4%, max 386.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 16	Nov 27	626.1%	128.8%	386.2%	236	1.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 16	Nov 20	626.1%	132.0%	374.5%	582	6.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 1.38, avg 1.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$5.00	Nov 20	$0.42	$0.58	$0.42	76%	1.38	$4.42
$4.00	$4.50	Nov 6	$0.22	$0.28	$0.22	76%	1.27	$4.22
$5.00	$5.50	Oct 30	$0.13	$0.37	$0.13	51%	2.85	$5.13
$5.00	$5.50	Nov 27	$0.18	$0.32	$0.18	55%	1.78	$5.18
$4.50	$5.00	Oct 30	$0.25	$0.25	$0.25	66%	1.00	$4.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$5.00	Oct 23	$0.32	$0.18	$0.32	76%	0.56	$5.18
$5.00	$4.50	Oct 16	$0.17	$0.33	$0.17	76%	1.94	$4.83
$5.00	$4.50	Nov 13	$0.20	$0.30	$0.20	47%	1.50	$4.80
$5.00	$4.50	Oct 30	$0.23	$0.27	$0.23	49%	1.17	$4.77
$5.00	$4.50	Oct 23	$0.25	$0.25	$0.25	54%	1.00	$4.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.85, avg 0.58)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$5.50	Oct 23	$0.18	$0.18	$0.32	54%	0.56	$5.18
$5.00	$5.50	Nov 27	$0.18	$0.18	$0.32	45%	0.56	$5.18
$5.00	$5.50	Oct 30	$0.13	$0.13	$0.37	49%	0.35	$5.13

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$4.00	Nov 13	$0.23	$0.23	$0.27	64%	0.85	$4.27

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. 10 found (cheapest 4.76% of stock, avg 20.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Oct 16	$0.03	$0.20	$0.23	$4.77	$5.23	4.76%
$4.50	Oct 16	$0.35	$0.03	$0.38	$4.12	$4.88	7.87%
$4.50	Oct 23	$0.53	$0.20	$0.73	$3.77	$5.23	15.11%
$5.00	Oct 23	$0.28	$0.45	$0.73	$4.27	$5.73	15.11%
$5.00	Oct 30	$0.48	$0.63	$1.11	$3.89	$6.11	22.98%
$4.50	Oct 30	$0.73	$0.40	$1.13	$3.37	$5.63	23.40%
$4.50	Nov 6	$0.83	$0.45	$1.28	$3.22	$5.78	26.50%
$5.00	Nov 6	$0.55	$0.80	$1.35	$3.65	$6.35	27.95%
$5.00	Nov 13	$0.63	$0.83	$1.46	$3.54	$6.46	30.23%
$5.00	Nov 20	$0.73	$0.85	$1.58	$3.42	$6.58	32.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 1.24% of stock, avg 11.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.50	$4.50	Oct 16	$0.03	$0.03	$0.06	$4.44	$5.56
$5.50	$4.00	Oct 16	$0.03	$0.03	$0.06	$3.94	$5.56
$5.00	$4.50	Oct 16	$0.03	$0.03	$0.06	$4.44	$5.06
$5.00	$4.00	Oct 16	$0.03	$0.03	$0.06	$3.94	$5.06
$5.50	$4.50	Oct 23	$0.10	$0.20	$0.30	$4.20	$5.80
$5.00	$4.50	Oct 23	$0.28	$0.20	$0.48	$4.02	$5.48
$5.50	$4.50	Oct 30	$0.35	$0.40	$0.75	$3.75	$6.25
$5.50	$5.00	Oct 30	$0.35	$0.63	$0.98	$4.02	$6.48
$5.50	$4.00	Nov 13	$0.53	$0.40	$0.93	$3.07	$6.43
$5.50	$4.50	Nov 13	$0.53	$0.63	$1.16	$3.34	$6.66

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. 10 found (best R:R 2.12, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.00	$4.50	$5.00	Oct 16	$0.16	$0.34	68%	2.12
$4.50	$5.00	$5.50	Oct 23	$0.07	$0.43	45%	6.14
$4.00	$4.50	$5.00	Oct 23	$0.10	$0.40	39%	4.00
$4.50	$5.00	$5.50	Oct 16	$0.32	$0.18	75%	0.56
$4.50	$5.00	$5.50	Oct 30	$0.12	$0.38	26%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.00	$4.50	$5.00	Oct 16	$0.17	$0.33	68%	1.94
$4.50	$5.00	$5.50	Oct 23	$0.07	$0.43	45%	6.14
$4.50	$5.00	$5.50	Oct 16	$0.31	$0.19	74%	0.61
$4.50	$5.00	$5.50	Oct 30	$0.14	$0.36	26%	2.57
$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. 21 found (best net $-0.31, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$5.00	1:2	Nov 20	-$0.31	$0.69
$4.00	$4.50	1:2	Oct 23	-$0.18	$0.32
$4.50	$5.00	1:2	Oct 30	-$0.23	$0.27
$4.50	$5.00	1:2	Nov 6	-$0.27	$0.23
$5.00	$5.50	1:2	Oct 30	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.50	$5.00	1:2	Oct 23	-$0.13	$0.37
$5.00	$4.50	1:2	Nov 6	-$0.10	$0.40
$5.00	$4.50	1:2	Oct 30	-$0.17	$0.33
$5.50	$5.00	1:2	Oct 30	-$0.26	$0.24
$4.50	$4.00	1:2	Nov 13	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 12.42%, avg 7.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Nov 20	$0.60	0.56	3.5%	12.42%	15.94%	148	587
$5.50	Nov 27	$0.30	0.46	13.9%	6.21%	20.08%	2	3
$5.50	Nov 13	$0.30	0.44	13.9%	6.21%	20.08%	20	--
$5.00	Nov 27	$0.50	0.55	3.5%	10.35%	13.87%	2	60
$5.00	Nov 13	$0.40	0.53	3.5%	8.28%	11.80%	1	27
$5.00	Oct 30	$0.40	0.51	3.5%	8.28%	11.80%	75	255
$5.50	Oct 30	$0.20	0.40	13.9%	4.14%	18.01%	14	227
$5.00	Nov 6	$0.35	0.50	3.5%	7.25%	10.77%	7	40
$5.00	Oct 23	$0.15	0.46	3.5%	3.11%	6.63%	71	196

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 4,820

Total Puts 2,794

Put/Call Ratio 0.58

Net Difference 2,026

Prior's Put/Call Breakdown

Total Calls 4,977

Total Puts 3,801

Put/Call Ratio 0.76

Net Difference 1,176

Prior 7-Day Put/Call Summary

Total Calls 34,668

Total Puts 23,594

Average Put/Call Ratio 0.67

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