CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$4.87 -9.14%

$4.80 (-1.44%)🌙

as of 07/29 06:28 PM

(7/28 18:25) ◀

Wednesday, July 29, 2026 (6:28pm)

▶

◀ 7/29 18:28

Option Volume

Detail

ℹ

Current (07/29) 2,447

Calls: 1,481 (61%)

Puts: 966 (39%)

Prior (07/28) 2,891

Calls: 1,640 (57%)

Puts: 1,251 (43%)

Current vs Prior -15.36%

Calls: -9.70% (Calls)

Puts: -22.78% (Puts)

Prior 7-Day Total 50,590

Calls: 41,292 (82%)

Puts: 9,298 (18%)

Prior 7-Day Average 7,227

Calls: 5,898 (82%)

Puts: 1,328 (18%)

Current vs Prior 7-Day Avg -66.14%

Calls: -74.89%

Puts: -27.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29) $253.8K

Calls: $62.5K (25%)

Puts: $191.3K (75%)

Prior (07/28) $484.4K

Calls: $117.9K (24%)

Puts: $366.4K (76%)

Current vs Prior -47.59%

Calls: -46.99%

Puts: -47.78%

Prior 7-Day Total $5.76M

Calls: $2.72M (47%)

Puts: $3.04M (53%)

Prior 7-Day Average $822.6K

Calls: $388.4K (47%)

Puts: $434.2K (53%)

Current vs Prior 7-Day Avg -69.14%

Calls: -83.91%

Puts: -55.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29) 0.65

Prior (07/28) 0.76

Current vs Prior -14.49%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +95.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29) 46,256

Calls: 35,214 (76%)

Puts: 11,042 (24%)

Prior (07/28) 59,015

Calls: 45,177 (77%)

Puts: 13,838 (23%)

Current vs Prior -21.62%

Prior 7-Day Total 402,481

Calls: 307,978 (77%)

Puts: 94,503 (23%)

Prior 7-Day Average 57,497

Calls: 43,996 (77%)

Puts: 13,500 (23%)

Current vs Prior 7-Day Avg -19.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 32.44% | 44.35%

Prior 33.77% | 46.27%

Current vs Prior -3.92% | -4.14%

Prior 7-Day Avg 34.82% | 47.03%

Current vs 7-Day Avg -6.81% | -5.70%

Prior 7-Day Eod 33.77% | 46.27%

Current vs 7-Day Eod -3.92% | -4.14%

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 75% of dollar volume in puts ($191.3K) vs calls ($62.5K). Bullish P/C ratio of 0.65. Call-heavy open interest (35,214 calls vs 11,042 puts) suggests bullish positioning. Declining open interest (down 22%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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. -- 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 0.66, highest 0.77)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Aug 21	1.05	1.30	$1.18	21.2%	8	0.77	771
$5.00	Aug 21	0.60	0.90	$0.75	40.0%	83	0.57	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%	21	0.63	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 1.1K, top 514)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Aug 21	0.30	0.50	$0.40	50.0%	300	0.38	5.7K
$5.00	Aug 21	0.60	0.90	$0.75	40.0%	83	0.57	1.7K
$4.00	Aug 21	1.05	1.30	$1.18	21.2%	8	0.77	771

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Aug 21	0.30	0.40	$0.35	28.6%	514	0.24	2.6K
$5.00	Aug 21	0.65	1.00	$0.83	42.2%	165	0.44	2.5K
$6.00	Aug 21	1.40	1.65	$1.53	16.3%	21	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. 3 found (best R:R 1.86, avg 1.42)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$6.00	Aug 21	$0.35	$0.65	$0.35	1.86	$5.35
$4.00	$5.00	Aug 21	$0.43	$0.57	$0.43	1.33	$4.43

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$4.00	Aug 21	$0.48	$0.52	$0.48	1.08	$4.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 2.33, avg 1.14)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.00	$5.00	Aug 21	$0.43	$0.43	$0.57	0.75	$4.43
$5.00	$6.00	Aug 21	$0.35	$0.35	$0.65	0.54	$5.35

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.00	$5.00	Aug 21	$0.70	$0.70	$0.30	2.33	$5.30
$5.00	$4.00	Aug 21	$0.48	$0.48	$0.52	0.92	$4.52

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 31.42% of stock, avg 34.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.00	Aug 21	$1.18	$0.35	$1.53	$2.47	$5.53	31.42%
$5.00	Aug 21	$0.75	$0.83	$1.58	$3.42	$6.58	32.44%
$6.00	Aug 21	$0.40	$1.53	$1.93	$4.07	$7.93	39.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 15.40% of stock, avg 20.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.00	Aug 21	$0.40	$0.35	$0.75	$3.25	$6.75
$6.00	$5.00	Aug 21	$0.40	$0.83	$1.23	$3.77	$7.23

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	$0.22	$0.78	3.55

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 $-0.05, 3 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$6.00	1:2	Aug 21	-$0.05	$0.95
$4.00	$5.00	1:2	Aug 21	-$0.32	$0.68

PUTS (2)

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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 12.32%, avg 9.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Aug 21	$0.60	0.57	2.7%	12.32%	14.99%	83	1.7K
$6.00	Aug 21	$0.30	0.38	23.2%	6.16%	29.36%	300	5.7K

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 1,481

Total Puts 966

Put/Call Ratio 0.65

Net Difference 515

Prior's Put/Call Breakdown

Total Calls 1,640

Total Puts 1,251

Put/Call Ratio 0.76

Net Difference 389

Prior 7-Day Put/Call Summary

Total Calls 41,292

Total Puts 9,298

Average Put/Call Ratio 0.33

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