CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$5.34 +11.25%

$5.33 (-0.19%)🌙

as of 07/27 06:21 PM

(7/24 02:02) ◀

Monday, July 27, 2026 (6:21pm)

▶ (7/28 18:25)

◀ 7/27 18:21 ▶

Option Volume

Detail

ℹ

Current (07/27) 4,198

Calls: 3,469 (83%)

Puts: 729 (17%)

Prior (07/24) 7,454

Calls: 5,307 (71%)

Puts: 2,147 (29%)

Current vs Prior -43.68%

Calls: -34.63% (Calls)

Puts: -66.05% (Puts)

Prior 7-Day Total 57,694

Calls: 44,633 (77%)

Puts: 13,061 (23%)

Prior 7-Day Average 8,242

Calls: 6,376 (77%)

Puts: 1,865 (23%)

Current vs Prior 7-Day Avg -49.07%

Calls: -45.59%

Puts: -60.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27) $233.2K

Calls: $169.3K (73%)

Puts: $63.8K (27%)

Prior (07/24) $1.59M

Calls: $250.4K (16%)

Puts: $1.34M (84%)

Current vs Prior -85.31%

Calls: -32.38%

Puts: -95.22%

Prior 7-Day Total $6.16M

Calls: $3.02M (49%)

Puts: $3.14M (51%)

Prior 7-Day Average $880.1K

Calls: $431.4K (49%)

Puts: $448.6K (51%)

Current vs Prior 7-Day Avg -73.51%

Calls: -60.75%

Puts: -85.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 0.21

Prior (07/24) 0.40

Current vs Prior -48.06%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -48.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27) 54,955

Calls: 41,555 (76%)

Puts: 13,400 (24%)

Prior (07/24) 65,381

Calls: 50,113 (77%)

Puts: 15,268 (23%)

Current vs Prior -15.95%

Prior 7-Day Total 424,859

Calls: 317,236 (75%)

Puts: 107,623 (25%)

Prior 7-Day Average 60,694

Calls: 45,319 (75%)

Puts: 15,374 (25%)

Current vs Prior 7-Day Avg -9.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 28.46% | 43.07%

Prior 33.96% | 48.96%

Current vs Prior -16.18% | -12.02%

Prior 7-Day Avg 32.22% | 47.04%

Current vs 7-Day Avg -11.66% | -8.45%

Prior 7-Day Eod 33.96% | 48.96%

Current vs 7-Day Eod -16.18% | -12.02%

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

Moderately bullish flow with 73% call dollar volume ($169.3K). Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (3,469 calls vs 729 puts).

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 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 $0.44, cheapest $0.28)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Aug 21	0.55	0.65	$0.60	16.7%	425	0.48	5.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Aug 21	0.25	0.30	$0.28	17.9%	135	0.18	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.69, highest 0.84)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Aug 21	1.30	1.65	$1.48	23.6%	16	0.84	771
$5.00	Aug 21	0.95	1.05	$1.00	10.0%	126	0.68	1.8K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Aug 21	1.20	1.55	$1.38	25.4%	54	0.55	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 1.1K, top 425)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Aug 21	0.55	0.65	$0.60	16.7%	425	0.48	5.4K
$5.00	Aug 21	0.95	1.05	$1.00	10.0%	126	0.68	1.8K
$4.00	Aug 21	1.30	1.65	$1.48	23.6%	16	0.84	771

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.35	0.70	$0.52	67.3%	378	0.34	2.2K
$4.00	Aug 21	0.25	0.30	$0.28	17.9%	135	0.18	2.5K
$6.00	Aug 21	1.20	1.55	$1.38	25.4%	54	0.55	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. 3 found (best R:R 3.17, avg 1.92)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$6.00	Aug 21	$0.40	$0.60	$0.40	1.50	$5.40
$4.00	$5.00	Aug 21	$0.48	$0.52	$0.48	1.08	$4.48

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$4.00	Aug 21	$0.24	$0.76	$0.24	3.17	$4.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 6.14, avg 2.01)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.00	$5.00	Aug 21	$0.48	$0.48	$0.52	0.92	$4.48
$5.00	$6.00	Aug 21	$0.40	$0.40	$0.60	0.67	$5.40

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.00	$5.00	Aug 21	$0.86	$0.86	$0.14	6.14	$5.14
$5.00	$4.00	Aug 21	$0.24	$0.24	$0.76	0.32	$4.76

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 28.46% of stock, avg 32.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Aug 21	$1.00	$0.52	$1.52	$3.48	$6.52	28.46%
$4.00	Aug 21	$1.48	$0.28	$1.76	$2.24	$5.76	32.96%
$6.00	Aug 21	$0.60	$1.38	$1.98	$4.02	$7.98	37.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 16.48% of stock, avg 18.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.00	Aug 21	$0.60	$0.28	$0.88	$3.12	$6.88
$6.00	$5.00	Aug 21	$0.60	$0.52	$1.12	$3.88	$7.12

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. 2 found (best R:R 11.50, cheapest $0.08)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.00	$5.00	$6.00	Aug 21	$0.08	$0.92	11.50

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.00	$5.00	$6.00	Aug 21	$0.62	$0.38	0.61

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-0.20, 2 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$6.00	1:2	Aug 21	-$0.20	$0.80
$4.00	$5.00	1:2	Aug 21	-$0.52	$0.48

PUTS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.00	1:2	Aug 21	$0.34	$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 10.30%, avg 10.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Aug 21	$0.55	0.48	12.4%	10.30%	22.66%	425	5.4K

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 3,469

Total Puts 729

Put/Call Ratio 0.21

Net Difference 2,740

Prior's Put/Call Breakdown

Total Calls 5,307

Total Puts 2,147

Put/Call Ratio 0.40

Net Difference 3,160

Prior 7-Day Put/Call Summary

Total Calls 44,633

Total Puts 13,061

Average Put/Call Ratio 0.40

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