CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$5.32 +3.50%

$5.30 (-0.38%)🌙

as of 09/11 06:18 PM

(9/10 18:19) ◀

Friday, September 11, 2026 (6:18pm)

▶

◀ 9/11 18:18

Option Volume

Detail

ℹ

Current (09/11) 5,695

Calls: 4,505 (79%)

Puts: 1,190 (21%)

Prior (09/10) 4,138

Calls: 2,479 (60%)

Puts: 1,659 (40%)

Current vs Prior +37.63%

Calls: +81.73% (Calls)

Puts: -28.27% (Puts)

Prior 7-Day Total 46,098

Calls: 27,942 (61%)

Puts: 18,156 (39%)

Prior 7-Day Average 6,585

Calls: 3,991 (61%)

Puts: 2,593 (39%)

Current vs Prior 7-Day Avg -13.52%

Calls: +12.86%

Puts: -54.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11) $389.3K

Calls: $231.6K (59%)

Puts: $157.7K (41%)

Prior (09/10) $375.8K

Calls: $161.9K (43%)

Puts: $213.9K (57%)

Current vs Prior +3.59%

Calls: +43.08%

Puts: -26.29%

Prior 7-Day Total $5.18M

Calls: $2.01M (39%)

Puts: $3.17M (61%)

Prior 7-Day Average $740.3K

Calls: $287.2K (39%)

Puts: $453.0K (61%)

Current vs Prior 7-Day Avg -47.42%

Calls: -19.37%

Puts: -65.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11) 0.26

Prior (09/10) 0.67

Current vs Prior -60.53%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -67.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11) 69,841

Calls: 41,987 (60%)

Puts: 27,854 (40%)

Prior (09/10) 59,263

Calls: 38,867 (66%)

Puts: 20,396 (34%)

Current vs Prior +17.85%

Prior 7-Day Total 446,575

Calls: 296,151 (66%)

Puts: 150,424 (34%)

Prior 7-Day Average 63,796

Calls: 42,307 (66%)

Puts: 21,489 (34%)

Current vs Prior 7-Day Avg +9.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 13.72% | 26.88%13.72% | 26.88%

Prior 15.95% | 31.13%15.95% | 31.13%

Current vs Prior -13.99% | -13.65%-13.99% | -13.65%

Prior 7-Day Avg 19.43% | 33.55%19.43% | 33.55%

Current vs 7-Day Avg -29.38% | -19.87%-29.38% | -19.87%

Prior 7-Day Eod 15.95% | 31.13%15.95% | 31.13%

Current vs 7-Day Eod -13.99% | -13.65%-13.99% | -13.65%

Sentiment BULLISHBULLISH

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

Extreme bullish P/C ratio of 0.26 - heavy call buying (4,505 calls vs 1,190 puts). P/C ratio dropping 61% - sentiment shifting bullish. Call-heavy open interest (41,987 calls vs 27,854 puts) suggests bullish positioning.

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 3 of results (avg 8.7%, best 8.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.55	0.60	$0.57	8.8%	400	0.43	633
$5.00	Sep 18	0.50	0.55	$0.53	9.4%	329	0.68	1.5K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	1.20	1.30	$1.25	8.0%	11	0.54	734

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.65, cheapest $0.53)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	0.50	0.55	$0.53	9.4%	329	0.68	1.5K
$6.00	Oct 16	0.55	0.60	$0.57	8.8%	400	0.43	633

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Sep 18	0.80	0.90	$0.85	11.8%	246	0.72	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.72, highest 0.95)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Sep 18	1.20	1.40	$1.30	15.4%	82	0.95	1.0K
$4.00	Oct 16	1.15	1.75	$1.45	41.4%	30	0.83	--
$5.00	Sep 18	0.50	0.55	$0.53	9.4%	329	0.68	1.5K
$5.00	Oct 16	0.60	1.00	$0.80	50.0%	135	0.60	235

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Sep 18	0.80	0.90	$0.85	11.8%	246	0.72	4.2K
$6.00	Oct 16	1.20	1.30	$1.25	8.0%	11	0.54	734

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 2.9K, top 949)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Sep 18	0.10	0.20	$0.15	66.7%	949	0.28	3.3K
$6.00	Oct 16	0.55	0.60	$0.57	8.8%	400	0.43	633
$5.00	Sep 18	0.50	0.55	$0.53	9.4%	329	0.68	1.5K
$5.00	Oct 16	0.60	1.00	$0.80	50.0%	135	0.60	235
$4.00	Sep 18	1.20	1.40	$1.30	15.4%	82	0.95	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	0.15	0.25	$0.20	50.0%	393	0.32	6.2K
$6.00	Sep 18	0.80	0.90	$0.85	11.8%	246	0.72	4.2K
$4.00	Oct 16	0.20	0.25	$0.23	21.7%	196	0.18	1.7K
$5.00	Oct 16	0.55	0.70	$0.63	23.8%	86	0.38	1.4K
$6.00	Oct 16	1.20	1.30	$1.25	8.0%	11	0.54	734

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 5.8%, max 5.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Sep 18	Oct 16	118.9%	112.4%	5.8%	464	1.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Sep 18	Oct 16	118.9%	112.4%	5.8%	479	7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 3.35, avg 1.86)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$6.00	Oct 16	$0.23	$0.77	$0.23	60%	3.35	$5.23
$4.00	$5.00	Oct 16	$0.65	$0.35	$0.65	83%	0.54	$4.65
$5.00	$6.00	Sep 18	$0.38	$0.62	$0.38	68%	1.63	$5.38

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.00	Sep 18	$0.17	$0.83	$0.17	32%	4.88	$4.83
$6.00	$5.00	Sep 18	$0.65	$0.35	$0.65	72%	0.54	$5.35
$5.00	$4.00	Oct 16	$0.40	$0.60	$0.40	38%	1.50	$4.60
$6.00	$5.00	Oct 16	$0.62	$0.38	$0.62	54%	0.61	$5.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.67, avg 0.44)

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	$0.40	$0.40	$0.60	62%	0.67	$4.60
$5.00	$4.00	Sep 18	$0.17	$0.17	$0.83	68%	0.20	$4.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.35, cheapest $0.27)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Sep 18	Oct 16	$0.27	118.9%	112.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Sep 18	Oct 16	$0.43	118.9%	112.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 13.72% of stock, avg 20.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Sep 18	$0.53	$0.20	$0.73	$4.27	$5.73	13.72%
$5.00	Oct 16	$0.80	$0.63	$1.43	$3.57	$6.43	26.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 3.38% of stock, avg 11.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.00	Sep 18	$0.15	$0.03	$0.18	$3.82	$6.18
$6.00	$5.00	Sep 18	$0.15	$0.20	$0.35	$4.65	$6.35
$6.00	$4.00	Oct 16	$0.57	$0.23	$0.80	$3.20	$6.80
$6.00	$5.00	Oct 16	$0.57	$0.63	$1.20	$3.80	$7.20

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 1.56, cheapest $0.22)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.00	$5.00	$6.00	Sep 18	$0.39	$0.61	67%	1.56
$4.00	$5.00	$6.00	Oct 16	$0.42	$0.58	40%	1.38

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.00	$5.00	$6.00	Sep 18	$0.48	$0.52	66%	1.08
$4.00	$5.00	$6.00	Oct 16	$0.22	$0.78	36%	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. 7 found (best net $-0.15, 2 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$5.00	1:2	Oct 16	-$0.15	$0.85
$5.00	$6.00	1:2	Oct 16	-$0.34	$0.66
$4.00	$5.00	1:2	Sep 18	$0.24	$0.76
$5.00	$6.00	1:2	Sep 18	$0.23	$0.77

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.00	1:2	Sep 18	$0.45	$0.55
$5.00	$4.00	1:2	Oct 16	$0.17	$0.83
$5.00	$4.00	1:2	Sep 18	$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 10.34%, avg 6.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Oct 16	$0.55	0.43	12.8%	10.34%	23.12%	400	633
$6.00	Sep 18	$0.10	0.28	12.8%	1.88%	14.66%	949	3.3K

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 4,505

Total Puts 1,190

Put/Call Ratio 0.26

Net Difference 3,315

Prior's Put/Call Breakdown

Total Calls 2,479

Total Puts 1,659

Put/Call Ratio 0.67

Net Difference 820

Prior 7-Day Put/Call Summary

Total Calls 27,942

Total Puts 18,156

Average Put/Call Ratio 0.81

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