CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$4.00 +0.00%

$4.09 (+2.25%)🌙

as of 08/03 06:20 PM

(7/31 18:23) ◀

Monday, August 3, 2026 (6:20pm)

▶ (8/4 18:33)

◀ 8/3 18:20 ▶

Option Volume

Detail

ℹ

Current (08/03) 7,068

Calls: 5,715 (81%)

Puts: 1,353 (19%)

Prior (07/31) 20,981

Calls: 15,499 (74%)

Puts: 5,482 (26%)

Current vs Prior -66.31%

Calls: -63.13% (Calls)

Puts: -75.32% (Puts)

Prior 7-Day Total 47,563

Calls: 35,384 (74%)

Puts: 12,179 (26%)

Prior 7-Day Average 6,794

Calls: 5,054 (74%)

Puts: 1,739 (26%)

Current vs Prior 7-Day Avg +4.02%

Calls: +13.06%

Puts: -22.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03) $907.1K

Calls: $276.2K (30%)

Puts: $630.9K (70%)

Prior (07/31) $3.74M

Calls: $779.2K (21%)

Puts: $2.96M (79%)

Current vs Prior -75.74%

Calls: -64.55%

Puts: -78.69%

Prior 7-Day Total $6.97M

Calls: $1.84M (26%)

Puts: $5.13M (74%)

Prior 7-Day Average $995.7K

Calls: $262.5K (26%)

Puts: $733.2K (74%)

Current vs Prior 7-Day Avg -8.90%

Calls: +5.22%

Puts: -13.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/03) 0.24

Prior (07/31) 0.35

Current vs Prior -33.07%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -40.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/03) 76,243

Calls: 56,248 (74%)

Puts: 19,995 (26%)

Prior (07/31) 86,054

Calls: 59,910 (70%)

Puts: 26,144 (30%)

Current vs Prior -11.40%

Prior 7-Day Total 428,972

Calls: 321,566 (75%)

Puts: 107,406 (25%)

Prior 7-Day Average 61,281

Calls: 45,938 (75%)

Puts: 15,343 (25%)

Current vs Prior 7-Day Avg +24.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 25.75% | 39.50%

Prior 28.00% | 35.75%

Current vs Prior -8.04% | +10.49%

Prior 7-Day Avg 32.20% | 44.00%

Current vs 7-Day Avg -20.02% | -10.23%

Prior 7-Day Eod 28.00% | 35.75%

Current vs 7-Day Eod -8.04% | +10.49%

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 bearish flow with 70% put dollar volume ($630.9K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (5,715 calls vs 1,353 puts).

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 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 1 of results (avg 4.3%, best 4.3%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	1.15	1.20	$1.17	4.3%	61	0.69	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.48, cheapest $0.48)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Aug 21	0.45	0.50	$0.48	10.4%	541	0.43	4.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.72, highest 0.88)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.00	Aug 21	1.05	1.30	$1.18	21.2%	107	0.88	210
$4.00	Aug 21	0.45	0.65	$0.55	36.4%	586	0.59	1.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	1.15	1.20	$1.17	4.3%	61	0.69	2.5K

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 2.9K, top 1.4K)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.20	0.30	$0.25	40.0%	1.4K	0.34	1.8K
$4.00	Aug 21	0.45	0.65	$0.55	36.4%	586	0.59	1.2K
$3.00	Aug 21	1.05	1.30	$1.18	21.2%	107	0.88	210

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Aug 21	0.45	0.50	$0.48	10.4%	541	0.43	4.7K
$3.00	Aug 21	0.05	0.15	$0.10	100.0%	158	0.14	1.1K
$5.00	Aug 21	1.15	1.20	$1.17	4.3%	61	0.69	2.5K

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 2.33, avg 1.52)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$4.00	$5.00	Aug 21	$0.30	$0.70	$0.30	2.33	$4.30
$3.00	$4.00	Aug 21	$0.63	$0.37	$0.63	0.59	$3.63

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$4.00	$3.00	Aug 21	$0.38	$0.62	$0.38	1.63	$3.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 2.23, avg 1.24)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$3.00	$4.00	Aug 21	$0.63	$0.63	$0.37	1.70	$3.63
$4.00	$5.00	Aug 21	$0.30	$0.30	$0.70	0.43	$4.30

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.00	$4.00	Aug 21	$0.69	$0.69	$0.31	2.23	$4.31
$4.00	$3.00	Aug 21	$0.38	$0.38	$0.62	0.61	$3.62

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 25.75% of stock, avg 31.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.00	Aug 21	$0.55	$0.48	$1.03	$2.97	$5.03	25.75%
$3.00	Aug 21	$1.18	$0.10	$1.28	$1.72	$4.28	32.00%
$5.00	Aug 21	$0.25	$1.17	$1.42	$3.58	$6.42	35.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 8.75% of stock, avg 13.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.00	$3.00	Aug 21	$0.25	$0.10	$0.35	$2.65	$5.35
$5.00	$4.00	Aug 21	$0.25	$0.48	$0.73	$3.27	$5.73

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 2.23, cheapest $0.31)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$3.00	$4.00	$5.00	Aug 21	$0.33	$0.67	2.03

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$3.00	$4.00	$5.00	Aug 21	$0.31	$0.69	2.23

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, -- credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$5.00	1:2	Aug 21	$0.05	$0.95
$3.00	$4.00	1:2	Aug 21	$0.08	$0.92

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$4.00	1:2	Aug 21	$0.21	$0.79
$4.00	$3.00	1:2	Aug 21	$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 11.25%, avg 8.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$4.00	Aug 21	$0.45	0.59	0.0%	11.25%	11.25%	586	1.2K
$5.00	Aug 21	$0.20	0.34	25.0%	5.00%	30.00%	1.4K	1.8K

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 5,715

Total Puts 1,353

Put/Call Ratio 0.24

Net Difference 4,362

Prior's Put/Call Breakdown

Total Calls 15,499

Total Puts 5,482

Put/Call Ratio 0.35

Net Difference 10,017

Prior 7-Day Put/Call Summary

Total Calls 35,384

Total Puts 12,179

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