CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$4.80 -3.61%

$4.78 (-0.42%)🌙

as of 07/25 02:02 AM

(7/23 18:22) ◀

Friday, July 24, 2026 (2:02am)

▶ (7/27 18:21)

◀ 7/24 02:02 ▶

Option Volume

Detail

ℹ

Current (07/25) 7,454

Calls: 5,307 (71%)

Puts: 2,147 (29%)

Prior (07/23) 5,174

Calls: 4,462 (86%)

Puts: 712 (14%)

Current vs Prior +44.07%

Calls: +18.94% (Calls)

Puts: +201.54% (Puts)

Prior 7-Day Total 70,107

Calls: 55,408 (79%)

Puts: 14,699 (21%)

Prior 7-Day Average 10,015

Calls: 7,915 (79%)

Puts: 2,099 (21%)

Current vs Prior 7-Day Avg -25.57%

Calls: -32.95%

Puts: +2.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/25) $1.59M

Calls: $250.4K (16%)

Puts: $1.34M (84%)

Prior (07/23) $420.2K

Calls: $270.6K (64%)

Puts: $149.6K (36%)

Current vs Prior +277.74%

Calls: -7.44%

Puts: +793.45%

Prior 7-Day Total $5.83M

Calls: $3.38M (58%)

Puts: $2.45M (42%)

Prior 7-Day Average $832.9K

Calls: $483.5K (58%)

Puts: $349.3K (42%)

Current vs Prior 7-Day Avg +90.57%

Calls: -48.21%

Puts: +282.66%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 0.40

Prior (07/23) 0.16

Current vs Prior +153.53%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +6.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/25) 65,381

Calls: 50,113 (77%)

Puts: 15,268 (23%)

Prior (07/23) 53,672

Calls: 43,014 (80%)

Puts: 10,658 (20%)

Current vs Prior +21.82%

Prior 7-Day Total 437,469

Calls: 326,471 (75%)

Puts: 110,998 (25%)

Prior 7-Day Average 62,495

Calls: 46,638 (75%)

Puts: 15,856 (25%)

Current vs Prior 7-Day Avg +4.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (08/21) | Next (09/18)

Current 33.96% | 48.96%

Prior 39.16% | 47.19%

Current vs Prior -13.28% | +3.75%

Prior 7-Day Avg 29.02% | 45.41%

Current vs 7-Day Avg +17.02% | +7.81%

Prior 7-Day Eod 39.16% | 47.19%

Current vs 7-Day Eod -13.28% | +3.75%

Sentiment BULLISH

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 84% of dollar volume in puts ($1.34M) vs calls ($250.4K). Massive premium surge with dollar volume up 278% vs prior. Dollar volume significantly above 7-day average (91% higher). Extreme bullish P/C ratio of 0.40 - heavy call buying (5,307 calls vs 2,147 puts).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.62, highest 0.72)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Aug 21	1.15	1.30	$1.23	12.2%	16	0.72	767
$5.00	Aug 21	0.55	0.80	$0.68	36.8%	264	0.52	1.7K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Aug 21	1.40	1.65	$1.53	16.3%	19	0.63	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 3.1K, top 2.2K)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Aug 21	0.35	0.45	$0.40	25.0%	2.2K	0.36	4.9K
$5.00	Aug 21	0.55	0.80	$0.68	36.8%	264	0.52	1.7K
$4.00	Aug 21	1.15	1.30	$1.23	12.2%	16	0.72	767

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Aug 21	0.35	0.45	$0.40	25.0%	380	0.27	2.2K
$5.00	Aug 21	0.85	1.05	$0.95	21.1%	241	0.46	2.0K
$6.00	Aug 21	1.40	1.65	$1.53	16.3%	19	0.63	1.2K

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. 4 found (best R:R 2.57, avg 1.23)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$6.00	Aug 21	$0.28	$0.72	$0.28	2.57	$5.28
$4.00	$5.00	Aug 21	$0.55	$0.45	$0.55	0.82	$4.55

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$4.00	Aug 21	$0.55	$0.45	$0.55	0.82	$4.45
$6.00	$5.00	Aug 21	$0.58	$0.42	$0.58	0.72	$5.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.38, avg 1.05)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.00	$5.00	Aug 21	$0.55	$0.55	$0.45	1.22	$4.55
$5.00	$6.00	Aug 21	$0.28	$0.28	$0.72	0.39	$5.28

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.00	$5.00	Aug 21	$0.58	$0.58	$0.42	1.38	$5.42
$5.00	$4.00	Aug 21	$0.55	$0.55	$0.45	1.22	$4.45

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. 3 found (cheapest 33.96% of stock, avg 36.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.00	Aug 21	$1.23	$0.40	$1.63	$2.37	$5.63	33.96%
$5.00	Aug 21	$0.68	$0.95	$1.63	$3.37	$6.63	33.96%
$6.00	Aug 21	$0.40	$1.53	$1.93	$4.07	$7.93	40.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 16.67% of stock, avg 22.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.00	Aug 21	$0.40	$0.40	$0.80	$3.20	$6.80
$6.00	$5.00	Aug 21	$0.40	$0.95	$1.35	$3.65	$7.35

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. 1 found (best R:R 2.70, cheapest $0.27)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.00	$5.00	$6.00	Aug 21	$0.27	$0.73	2.70

PUTS (0)

No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.12, 3 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$6.00	1:2	Aug 21	-$0.12	$0.88
$4.00	$5.00	1:2	Aug 21	-$0.13	$0.87

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.00	1:2	Aug 21	-$0.37	$0.63
$5.00	$4.00	1:2	Aug 21	$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 11.46%, avg 9.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Aug 21	$0.55	0.52	4.2%	11.46%	15.63%	264	1.7K
$6.00	Aug 21	$0.35	0.36	25.0%	7.29%	32.29%	2.2K	4.9K

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 5,307

Total Puts 2,147

Put/Call Ratio 0.40

Net Difference 3,160

Prior's Put/Call Breakdown

Total Calls 4,462

Total Puts 712

Put/Call Ratio 0.16

Net Difference 3,750

Prior 7-Day Put/Call Summary

Total Calls 55,408

Total Puts 14,699

Average Put/Call Ratio 0.38

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