CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$5.14 -3.02%

$5.11 (-0.54%)🌙

as of 09/10 06:19 PM

(9/9 18:19) ◀

Thursday, September 10, 2026 (6:19pm)

▶ (9/11 18:18)

◀ 9/10 18:19 ▶

Option Volume

Detail

ℹ

Current (09/10) 4,138

Calls: 2,479 (60%)

Puts: 1,659 (40%)

Prior (09/09) 4,845

Calls: 2,798 (58%)

Puts: 2,047 (42%)

Current vs Prior -14.59%

Calls: -11.40% (Calls)

Puts: -18.95% (Puts)

Prior 7-Day Total 49,073

Calls: 30,577 (62%)

Puts: 18,496 (38%)

Prior 7-Day Average 7,010

Calls: 4,368 (62%)

Puts: 2,642 (38%)

Current vs Prior 7-Day Avg -40.97%

Calls: -43.25%

Puts: -37.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/10) $375.8K

Calls: $161.9K (43%)

Puts: $213.9K (57%)

Prior (09/09) $313.8K

Calls: $144.2K (46%)

Puts: $169.6K (54%)

Current vs Prior +19.77%

Calls: +12.30%

Puts: +26.12%

Prior 7-Day Total $5.45M

Calls: $2.33M (43%)

Puts: $3.12M (57%)

Prior 7-Day Average $778.1K

Calls: $332.9K (43%)

Puts: $445.2K (57%)

Current vs Prior 7-Day Avg -51.70%

Calls: -51.37%

Puts: -51.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/10) 0.67

Prior (09/09) 0.73

Current vs Prior -8.53%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -12.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/10) 59,263

Calls: 38,867 (66%)

Puts: 20,396 (34%)

Prior (09/09) 59,583

Calls: 38,712 (65%)

Puts: 20,871 (35%)

Current vs Prior -0.54%

Prior 7-Day Total 453,967

Calls: 303,201 (67%)

Puts: 150,766 (33%)

Prior 7-Day Average 64,852

Calls: 43,314 (67%)

Puts: 21,538 (33%)

Current vs Prior 7-Day Avg -8.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)

Current 15.95% | 31.13%15.95% | 31.13%

Prior 15.66% | 31.32%15.66% | 31.32%

Current vs Prior +1.87% | -0.61%+1.87% | -0.61%

Prior 7-Day Avg 20.42% | 34.01%20.42% | 34.01%

Current vs 7-Day Avg -21.88% | -8.48%-21.88% | -8.48%

Prior 7-Day Eod 15.66% | 31.32%15.66% | 31.32%

Current vs 7-Day Eod +1.87% | -0.61%+1.87% | -0.61%

Sentiment BEARISHBEARISH

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

Bullish P/C ratio of 0.67. Call-heavy open interest (38,867 calls vs 20,396 puts) suggests bullish positioning.

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. 5 found (avg $0.64, cheapest $0.32)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 16	0.85	0.95	$0.90	11.1%	66	0.62	183

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	0.30	0.35	$0.32	15.6%	493	0.40	6.0K
$6.00	Sep 18	0.90	1.05	$0.98	15.3%	88	0.73	4.2K
$4.00	Oct 16	0.25	0.30	$0.28	17.9%	121	0.20	1.6K
$5.00	Oct 16	0.65	0.75	$0.70	14.3%	124	0.39	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.71, highest 0.91)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Sep 18	1.15	1.30	$1.23	12.2%	2	0.91	999
$4.00	Oct 16	1.35	1.55	$1.45	13.8%	2	0.81	112
$5.00	Oct 16	0.85	0.95	$0.90	11.1%	66	0.62	183
$5.00	Sep 18	0.45	0.55	$0.50	20.0%	221	0.61	1.4K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Sep 18	0.90	1.05	$0.98	15.3%	88	0.73	4.2K
$6.00	Oct 16	1.10	1.45	$1.27	27.6%	101	0.57	677

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 1.9K, top 533)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Sep 18	0.15	0.20	$0.18	27.8%	533	0.28	3.2K
$5.00	Sep 18	0.45	0.55	$0.50	20.0%	221	0.61	1.4K
$6.00	Oct 16	0.45	0.60	$0.53	28.3%	132	0.43	547
$5.00	Oct 16	0.85	0.95	$0.90	11.1%	66	0.62	183
$4.00	Sep 18	1.15	1.30	$1.23	12.2%	2	0.91	999

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	0.30	0.35	$0.32	15.6%	493	0.40	6.0K
$5.00	Oct 16	0.65	0.75	$0.70	14.3%	124	0.39	1.3K
$4.00	Oct 16	0.25	0.30	$0.28	17.9%	121	0.20	1.6K
$6.00	Oct 16	1.10	1.45	$1.27	27.6%	101	0.57	677
$6.00	Sep 18	0.90	1.05	$0.98	15.3%	88	0.73	4.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 12.8%, max 16.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Sep 18	Oct 16	146.8%	126.0%	16.5%	665	3.8K
$5.00	Sep 18	Oct 16	135.6%	124.3%	9.0%	287	1.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Sep 18	Oct 16	146.8%	126.0%	16.5%	189	4.8K
$5.00	Sep 18	Oct 16	135.6%	124.3%	9.0%	617	7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 0.82, avg 1.43)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$5.00	Oct 16	$0.55	$0.45	$0.55	81%	0.82	$4.55
$5.00	$6.00	Oct 16	$0.37	$0.63	$0.37	62%	1.70	$5.37
$5.00	$6.00	Sep 18	$0.32	$0.68	$0.32	61%	2.12	$5.32

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.00	Sep 18	$0.66	$0.34	$0.66	73%	0.52	$5.34
$6.00	$5.00	Oct 16	$0.57	$0.43	$0.57	57%	0.75	$5.43
$5.00	$4.00	Sep 18	$0.27	$0.73	$0.27	40%	2.70	$4.73
$5.00	$4.00	Oct 16	$0.42	$0.58	$0.42	39%	1.38	$4.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.72, avg 0.54)

BEAR CALL (0)

No bear call found

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.00	Oct 16	$0.42	$0.42	$0.58	61%	0.72	$4.58
$5.00	$4.00	Sep 18	$0.27	$0.27	$0.73	60%	0.37	$4.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.39, cheapest $0.38)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Sep 18	Oct 16	$0.40	135.6%	124.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Sep 18	Oct 16	$0.38	135.6%	124.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 15.95% of stock, avg 23.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Sep 18	$0.50	$0.32	$0.82	$4.18	$5.82	15.95%
$5.00	Oct 16	$0.90	$0.70	$1.60	$3.40	$6.60	31.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 4.47% of stock, avg 13.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.00	Sep 18	$0.18	$0.05	$0.23	$3.77	$6.23
$6.00	$5.00	Sep 18	$0.18	$0.32	$0.50	$4.50	$6.50
$6.00	$4.00	Oct 16	$0.53	$0.28	$0.81	$3.19	$6.81
$6.00	$5.00	Oct 16	$0.53	$0.70	$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. 4 found (best R:R 5.67, cheapest $0.15)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.00	$5.00	$6.00	Oct 16	$0.18	$0.82	38%	4.56
$4.00	$5.00	$6.00	Sep 18	$0.41	$0.59	63%	1.44

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.00	$5.00	$6.00	Oct 16	$0.15	$0.85	37%	5.67
$4.00	$5.00	$6.00	Sep 18	$0.39	$0.61	64%	1.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.35, 3 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$5.00	1:2	Oct 16	-$0.35	$0.65
$5.00	$6.00	1:2	Oct 16	-$0.16	$0.84
$4.00	$5.00	1:2	Sep 18	$0.23	$0.77
$5.00	$6.00	1:2	Sep 18	$0.14	$0.86

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.00	1:2	Oct 16	-$0.13	$0.87
$6.00	$5.00	1:2	Sep 18	$0.34	$0.66
$5.00	$4.00	1:2	Oct 16	$0.14	$0.86
$5.00	$4.00	1:2	Sep 18	$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 8.75%, avg 5.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Oct 16	$0.45	0.43	16.7%	8.75%	25.49%	132	547
$6.00	Sep 18	$0.15	0.28	16.7%	2.92%	19.65%	533	3.2K

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 2,479

Total Puts 1,659

Put/Call Ratio 0.67

Net Difference 820

Prior's Put/Call Breakdown

Total Calls 2,798

Total Puts 2,047

Put/Call Ratio 0.73

Net Difference 751

Prior 7-Day Put/Call Summary

Total Calls 30,577

Total Puts 18,496

Average Put/Call Ratio 0.77

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