CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$6.27 +23.18%

$6.26 (-0.16%)🌙

as of 09/18 06:19 PM

(9/17 18:23) ◀

Friday, September 18, 2026 (6:19pm)

▶ (9/21 18:19)

◀ 9/18 18:19 ▶

Option Volume

Detail

ℹ

Current (09/18) 31,699

Calls: 23,603 (74%)

Puts: 8,096 (26%)

Prior (09/17) 12,514

Calls: 9,142 (73%)

Puts: 3,372 (27%)

Current vs Prior +153.31%

Calls: +158.18% (Calls)

Puts: +140.09% (Puts)

Prior 7-Day Total 68,221

Calls: 43,995 (64%)

Puts: 24,226 (36%)

Prior 7-Day Average 9,745

Calls: 6,285 (64%)

Puts: 3,460 (36%)

Current vs Prior 7-Day Avg +225.26%

Calls: +275.54%

Puts: +133.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $2.83M

Calls: $1.95M (69%)

Puts: $879.9K (31%)

Prior (09/17) $929.0K

Calls: $662.0K (71%)

Puts: $267.0K (29%)

Current vs Prior +204.24%

Calls: +194.06%

Puts: +229.48%

Prior 7-Day Total $6.54M

Calls: $2.73M (42%)

Puts: $3.81M (58%)

Prior 7-Day Average $934.9K

Calls: $390.4K (42%)

Puts: $544.5K (58%)

Current vs Prior 7-Day Avg +202.33%

Calls: +398.58%

Puts: +61.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.34

Prior (09/17) 0.37

Current vs Prior -7.01%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -40.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 95,368

Calls: 66,679 (70%)

Puts: 28,689 (30%)

Prior (09/17) 83,287

Calls: 47,440 (57%)

Puts: 35,847 (43%)

Current vs Prior +14.51%

Prior 7-Day Total 493,364

Calls: 314,064 (64%)

Puts: 179,300 (36%)

Prior 7-Day Average 70,480

Calls: 44,866 (64%)

Puts: 25,614 (36%)

Current vs Prior 7-Day Avg +35.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.94% | 26.79%4.94% | 26.79%

Prior 6.09% | 26.52%6.09% | 26.52%

Current vs Prior +339.94% | +61.16%-18.82% | +1.02%

Prior 7-Day Avg 13.88% | 30.39%13.88% | 30.39%

Current vs 7-Day Avg +92.98% | +40.64%-64.39% | -11.84%

Prior 7-Day Eod 6.09% | 26.52%6.09% | 26.52%

Current vs 7-Day Eod +339.94% | +61.16%-18.82% | +1.02%

Sentiment BEARISHBULLISH

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 bullish flow with 69% call dollar volume ($1.95M). Massive premium surge with dollar volume up 204% vs prior. Dollar volume significantly above 7-day average (202% higher). Unusually high activity with volume up 153% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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 4 of results (avg 7.7%, best 5.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.95	1.00	$0.98	5.1%	1.7K	0.61	1.5K
$7.00	Oct 16	0.55	0.60	$0.57	8.8%	3.0K	0.44	2.0K
$5.00	Oct 16	1.50	1.65	$1.58	9.5%	766	0.78	1.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Oct 16	1.30	1.40	$1.35	7.4%	82	0.56	215

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.56, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Sep 18	0.25	0.30	$0.28	17.9%	4.1K	0.84	3.4K
$8.00	Oct 16	0.35	0.40	$0.38	13.2%	2.2K	0.31	1.2K
$7.00	Oct 16	0.55	0.60	$0.57	8.8%	3.0K	0.44	2.0K
$6.00	Oct 16	0.95	1.00	$0.98	5.1%	1.7K	0.61	1.5K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 18	0.65	0.75	$0.70	14.3%	224	0.90	714
$5.00	Oct 16	0.30	0.35	$0.32	15.6%	1.2K	0.21	2.3K
$6.00	Oct 16	0.65	0.75	$0.70	14.3%	1.6K	0.38	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.78, highest 0.94)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	1.00	1.30	$1.15	26.1%	1.8K	0.93	2.2K
$6.00	Sep 18	0.25	0.30	$0.28	17.9%	4.1K	0.84	3.4K
$5.00	Oct 16	1.50	1.65	$1.58	9.5%	766	0.78	1.4K
$6.00	Oct 16	0.95	1.00	$0.98	5.1%	1.7K	0.61	1.5K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 18	1.50	2.15	$1.83	35.5%	72	0.94	178
$7.00	Sep 18	0.65	0.75	$0.70	14.3%	224	0.90	714
$8.00	Oct 16	1.80	2.25	$2.03	22.2%	33	0.69	180
$7.00	Oct 16	1.30	1.40	$1.35	7.4%	82	0.56	215

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 19.2K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Sep 18	0.25	0.30	$0.28	17.9%	4.1K	0.84	3.4K
$7.00	Oct 16	0.55	0.60	$0.57	8.8%	3.0K	0.44	2.0K
$8.00	Oct 16	0.35	0.40	$0.38	13.2%	2.2K	0.31	1.2K
$5.00	Sep 18	1.00	1.30	$1.15	26.1%	1.8K	0.93	2.2K
$6.00	Oct 16	0.95	1.00	$0.98	5.1%	1.7K	0.61	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.65	0.75	$0.70	14.3%	1.6K	0.38	1.7K
$5.00	Oct 16	0.30	0.35	$0.32	15.6%	1.2K	0.21	2.3K
$6.00	Sep 18	0.00	0.05	$0.03	166.7%	841	0.16	3.2K
$5.00	Sep 18	0.00	0.05	$0.03	166.7%	367	0.06	6.3K
$7.00	Sep 18	0.65	0.75	$0.70	14.3%	224	0.90	714

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 388.6%, max 388.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Sep 18	Oct 16	596.9%	122.2%	388.6%	5.8K	4.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Sep 18	Oct 16	596.9%	122.2%	388.6%	2.4K	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 4.26, avg 1.92)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$8.00	Oct 16	$0.19	$0.81	$0.19	44%	4.26	$7.19
$5.00	$6.00	Oct 16	$0.60	$0.40	$0.60	78%	0.67	$5.60
$6.00	$7.00	Oct 16	$0.41	$0.59	$0.41	61%	1.44	$6.41
$6.00	$7.00	Sep 18	$0.25	$0.75	$0.25	84%	3.00	$6.25

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.00	Oct 16	$0.38	$0.62	$0.38	38%	1.63	$5.62
$7.00	$6.00	Oct 16	$0.65	$0.35	$0.65	56%	0.54	$6.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.61, avg 0.42)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$8.00	Oct 16	$0.19	$0.19	$0.81	56%	0.23	$7.19

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.00	Oct 16	$0.38	$0.38	$0.62	62%	0.61	$5.62

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. 2 found (cheapest 4.94% of stock, avg 15.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Sep 18	$0.28	$0.03	$0.31	$5.69	$6.31	4.94%
$6.00	Oct 16	$0.98	$0.70	$1.68	$4.32	$7.68	26.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.96% of stock, avg 8.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$8.00	$5.00	Sep 18	$0.03	$0.03	$0.06	$4.94	$8.06
$7.00	$5.00	Sep 18	$0.03	$0.03	$0.06	$4.94	$7.06
$7.00	$6.00	Sep 18	$0.03	$0.03	$0.06	$5.94	$7.06
$8.00	$6.00	Sep 18	$0.03	$0.03	$0.06	$5.94	$8.06
$8.00	$5.00	Oct 16	$0.38	$0.32	$0.70	$4.30	$8.70
$7.00	$5.00	Oct 16	$0.57	$0.32	$0.89	$4.11	$7.89
$8.00	$6.00	Oct 16	$0.38	$0.70	$1.08	$4.92	$9.08
$7.00	$6.00	Oct 16	$0.57	$0.70	$1.27	$4.73	$8.27

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. 7 found (best R:R 3.00, cheapest $0.19)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$6.00	$7.00	$8.00	Sep 18	$0.25	$0.75	78%	3.00
$5.00	$6.00	$7.00	Sep 18	$0.62	$0.38	82%	0.61
$5.00	$6.00	$7.00	Oct 16	$0.19	$0.81	34%	4.26
$6.00	$7.00	$8.00	Oct 16	$0.22	$0.78	30%	3.55

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$6.00	$7.00	$8.00	Sep 18	$0.46	$0.54	77%	1.17
$5.00	$6.00	$7.00	Sep 18	$0.67	$0.33	84%	0.49
$5.00	$6.00	$7.00	Oct 16	$0.27	$0.73	35%	2.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.16, 4 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$7.00	1:2	Oct 16	-$0.16	$0.84
$5.00	$6.00	1:2	Oct 16	-$0.38	$0.62
$7.00	$8.00	1:2	Oct 16	-$0.19	$0.81
$5.00	$6.00	1:2	Sep 18	$0.59	$0.41
$6.00	$7.00	1:2	Sep 18	$0.22	$0.78

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$7.00	1:2	Oct 16	-$0.67	$0.33
$8.00	$7.00	1:2	Sep 18	$0.43	$0.57
$6.00	$5.00	1:2	Oct 16	$0.06	$0.94
$7.00	$6.00	1:2	Sep 18	$0.64	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 5.58%, avg 7.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.00	Oct 16	$0.35	0.31	27.6%	5.58%	33.17%	2.2K	1.2K
$7.00	Oct 16	$0.55	0.44	11.6%	8.77%	20.41%	3.0K	2.0K

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 23,603

Total Puts 8,096

Put/Call Ratio 0.34

Net Difference 15,507

Prior's Put/Call Breakdown

Total Calls 9,142

Total Puts 3,372

Put/Call Ratio 0.37

Net Difference 5,770

Prior 7-Day Put/Call Summary

Total Calls 43,995

Total Puts 24,226

Average Put/Call Ratio 0.57

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