CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$4.16 -1.65%

$4.20 (+0.95%)🌙

as of 08/05 06:35 PM

(8/4 18:33) ◀

Wednesday, August 5, 2026 (6:36pm)

▶ (8/6 18:29)

◀ 8/5 18:36 ▶

Option Volume

Detail

ℹ

Current (08/05) 2,769

Calls: 2,263 (82%)

Puts: 506 (18%)

Prior (08/04) 5,257

Calls: 3,417 (65%)

Puts: 1,840 (35%)

Current vs Prior -47.33%

Calls: -33.77% (Calls)

Puts: -72.50% (Puts)

Prior 7-Day Total 47,260

Calls: 34,747 (74%)

Puts: 12,513 (26%)

Prior 7-Day Average 6,751

Calls: 4,963 (74%)

Puts: 1,787 (26%)

Current vs Prior 7-Day Avg -58.99%

Calls: -54.41%

Puts: -71.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/05) $187.8K

Calls: $82.1K (44%)

Puts: $105.7K (56%)

Prior (08/04) $471.3K

Calls: $152.8K (32%)

Puts: $318.5K (68%)

Current vs Prior -60.15%

Calls: -46.28%

Puts: -66.80%

Prior 7-Day Total $6.34M

Calls: $1.75M (28%)

Puts: $4.60M (72%)

Prior 7-Day Average $905.9K

Calls: $249.4K (28%)

Puts: $656.5K (72%)

Current vs Prior 7-Day Avg -79.27%

Calls: -67.08%

Puts: -83.90%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/05) 0.22

Prior (08/04) 0.54

Current vs Prior -58.48%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -47.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/05) 63,748

Calls: 48,472 (76%)

Puts: 15,276 (24%)

Prior (08/04) 70,608

Calls: 51,856 (73%)

Puts: 18,752 (27%)

Current vs Prior -9.72%

Prior 7-Day Total 456,770

Calls: 336,543 (74%)

Puts: 120,227 (26%)

Prior 7-Day Average 65,252

Calls: 48,077 (74%)

Puts: 17,175 (26%)

Current vs Prior 7-Day Avg -2.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 21.63% | 37.26%

Prior 24.35% | 39.24%

Current vs Prior -11.15% | -5.06%

Prior 7-Day Avg 28.91% | 41.51%

Current vs 7-Day Avg -25.16% | -10.25%

Prior 7-Day Eod 24.35% | 39.24%

Current vs 7-Day Eod -11.15% | -5.06%

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

Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (2,263 calls vs 506 puts). P/C ratio dropping 58% - sentiment shifting bullish.

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 9.5%, best 9.5%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	1.00	1.10	$1.05	9.5%	20	0.70	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.65, cheapest $0.65)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Sep 18	0.60	0.70	$0.65	15.4%	50	0.37	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.71, highest 0.88)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.00	Aug 21	1.20	1.50	$1.35	22.2%	10	0.88	160
$3.00	Sep 18	1.15	1.60	$1.38	32.6%	1	0.86	49
$4.00	Sep 18	0.80	1.00	$0.90	22.2%	56	0.65	825
$4.00	Aug 21	0.40	0.70	$0.55	54.5%	52	0.63	1.4K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	1.00	1.10	$1.05	9.5%	20	0.70	2.6K
$5.00	Sep 18	1.20	1.45	$1.33	18.8%	37	0.56	2.0K

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 1.5K, top 921)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.10	0.30	$0.20	100.0%	921	0.31	2.2K
$5.00	Sep 18	0.45	0.60	$0.53	28.3%	114	0.46	700
$4.00	Sep 18	0.80	1.00	$0.90	22.2%	56	0.65	825
$4.00	Aug 21	0.40	0.70	$0.55	54.5%	52	0.63	1.4K
$3.00	Aug 21	1.20	1.50	$1.35	22.2%	10	0.88	160

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Aug 21	0.30	0.40	$0.35	28.6%	196	0.38	5.0K
$4.00	Sep 18	0.60	0.70	$0.65	15.4%	50	0.37	1.0K
$5.00	Sep 18	1.20	1.45	$1.33	18.8%	37	0.56	2.0K
$5.00	Aug 21	1.00	1.10	$1.05	9.5%	20	0.70	2.6K
$3.00	Aug 21	0.05	0.15	$0.10	100.0%	11	0.12	1.1K

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 32.3%, max 32.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$3.00	Aug 21	Sep 18	161.5%	122.1%	32.3%	11	209

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$3.00	Aug 21	Sep 18	161.5%	122.1%	32.3%	21	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 3.00, avg 1.75)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$4.00	$5.00	Aug 21	$0.35	$0.65	$0.35	1.86	$4.35
$4.00	$5.00	Sep 18	$0.37	$0.63	$0.37	1.70	$4.37
$3.00	$4.00	Sep 18	$0.48	$0.52	$0.48	1.08	$3.48

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$4.00	$3.00	Aug 21	$0.25	$0.75	$0.25	3.00	$3.75
$4.00	$3.00	Sep 18	$0.47	$0.53	$0.47	1.13	$3.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 4.00, avg 1.47)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$3.00	$4.00	Aug 21	$0.80	$0.80	$0.20	4.00	$3.80
$3.00	$4.00	Sep 18	$0.48	$0.48	$0.52	0.92	$3.48
$4.00	$5.00	Sep 18	$0.37	$0.37	$0.63	0.59	$4.37
$4.00	$5.00	Aug 21	$0.35	$0.35	$0.65	0.54	$4.35

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.00	$4.00	Aug 21	$0.70	$0.70	$0.30	2.33	$4.30
$5.00	$4.00	Sep 18	$0.68	$0.68	$0.32	2.13	$4.32
$4.00	$3.00	Sep 18	$0.47	$0.47	$0.53	0.89	$3.53
$4.00	$3.00	Aug 21	$0.25	$0.25	$0.75	0.33	$3.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.27, cheapest $0.08)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Aug 21	Sep 18	$0.33	132.4%	135.4%
$4.00	Aug 21	Sep 18	$0.35	129.2%	134.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$3.00	Aug 21	Sep 18	$0.08	161.5%	122.1%
$5.00	Aug 21	Sep 18	$0.28	132.4%	135.4%
$4.00	Aug 21	Sep 18	$0.30	129.2%	134.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 21.63% of stock, avg 34.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.00	Aug 21	$0.55	$0.35	$0.90	$3.10	$4.90	21.63%
$5.00	Aug 21	$0.20	$1.05	$1.25	$3.75	$6.25	30.05%
$3.00	Aug 21	$1.35	$0.10	$1.45	$1.55	$4.45	34.86%
$4.00	Sep 18	$0.90	$0.65	$1.55	$2.45	$5.55	37.26%
$3.00	Sep 18	$1.38	$0.18	$1.56	$1.44	$4.56	37.50%
$5.00	Sep 18	$0.53	$1.33	$1.86	$3.14	$6.86	44.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 7.21% of stock, avg 16.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.00	$3.00	Aug 21	$0.20	$0.10	$0.30	$2.70	$5.30
$5.00	$4.00	Aug 21	$0.20	$0.35	$0.55	$3.45	$5.55
$5.00	$3.00	Sep 18	$0.53	$0.18	$0.71	$2.29	$5.71
$5.00	$4.00	Sep 18	$0.53	$0.65	$1.18	$2.82	$6.18

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. 4 found (best R:R 8.09, cheapest $0.11)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$3.00	$4.00	$5.00	Sep 18	$0.11	$0.89	8.09
$3.00	$4.00	$5.00	Aug 21	$0.45	$0.55	1.22

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$3.00	$4.00	$5.00	Sep 18	$0.21	$0.79	3.76
$3.00	$4.00	$5.00	Aug 21	$0.45	$0.55	1.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.16, 2 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$5.00	1:2	Sep 18	-$0.16	$0.84
$3.00	$4.00	1:2	Sep 18	-$0.42	$0.58
$4.00	$5.00	1:2	Aug 21	$0.15	$0.85
$3.00	$4.00	1:2	Aug 21	$0.25	$0.75

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$3.00	1:2	Aug 21	$0.15	$0.85
$4.00	$3.00	1:2	Sep 18	$0.29	$0.71
$5.00	$4.00	1:2	Aug 21	$0.35	$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 10.82%, avg 6.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Sep 18	$0.45	0.46	20.2%	10.82%	31.01%	114	700
$5.00	Aug 21	$0.10	0.31	20.2%	2.40%	22.60%	921	2.2K

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 2,263

Total Puts 506

Put/Call Ratio 0.22

Net Difference 1,757

Prior's Put/Call Breakdown

Total Calls 3,417

Total Puts 1,840

Put/Call Ratio 0.54

Net Difference 1,577

Prior 7-Day Put/Call Summary

Total Calls 34,747

Total Puts 12,513

Average Put/Call Ratio 0.43

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