CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$4.57 -5.38%

$4.61 (+0.88%)🌙

as of 10/19 06:14 PM

(10/16 22:23) ◀

Monday, October 19, 2026 (6:14pm)

▶

◀ 10/19 18:14

Option Volume

Detail

ℹ

Current (10/19) 8,123

Calls: 6,900 (85%)

Puts: 1,223 (15%)

Prior (10/16) 7,614

Calls: 4,820 (63%)

Puts: 2,794 (37%)

Current vs Prior +6.69%

Calls: +43.15% (Calls)

Puts: -56.23% (Puts)

Prior 7-Day Total 57,711

Calls: 34,663 (60%)

Puts: 23,048 (40%)

Prior 7-Day Average 8,244

Calls: 4,951 (60%)

Puts: 3,292 (40%)

Current vs Prior 7-Day Avg -1.47%

Calls: +39.34%

Puts: -62.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/19) $295.2K

Calls: $190.9K (65%)

Puts: $104.2K (35%)

Prior (10/16) $572.1K

Calls: $344.2K (60%)

Puts: $227.9K (40%)

Current vs Prior -48.41%

Calls: -44.52%

Puts: -54.28%

Prior 7-Day Total $6.79M

Calls: $1.81M (27%)

Puts: $4.98M (73%)

Prior 7-Day Average $970.6K

Calls: $258.6K (27%)

Puts: $712.0K (73%)

Current vs Prior 7-Day Avg -69.59%

Calls: -26.17%

Puts: -85.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/19) 0.18

Prior (10/16) 0.58

Current vs Prior -69.42%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -72.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/19) 51,588

Calls: 36,297 (70%)

Puts: 15,291 (30%)

Prior (10/16) 72,614

Calls: 44,700 (62%)

Puts: 27,914 (38%)

Current vs Prior -28.96%

Prior 7-Day Total 523,238

Calls: 309,523 (59%)

Puts: 213,715 (41%)

Prior 7-Day Average 74,748

Calls: 44,217 (59%)

Puts: 30,530 (41%)

Current vs Prior 7-Day Avg -30.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 13.35% | 21.01%34.35% | 44.64%

Prior 15.11% | 22.98%4.76% | 32.71%

Current vs Prior -11.68% | -8.59%+621.45% | +36.46%

Prior 7-Day Avg 9.82% | 15.30%10.59% | 32.57%

Current vs 7-Day Avg +35.87% | +37.30%+224.51% | +37.08%

Prior 7-Day Eod 15.11% | 22.98%4.76% | 32.71%

Current vs 7-Day Eod -11.68% | -8.59%+621.45% | +36.46%

Sentiment BULLISHBEARISH

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 65% call dollar volume ($190.9K). Extreme bullish P/C ratio of 0.18 - heavy call buying (6,900 calls vs 1,223 puts). P/C ratio dropping 69% - sentiment shifting bullish. Call-heavy open interest (36,297 calls vs 15,291 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 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 1 of results (avg 9.4%, best 9.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 30	0.50	0.55	$0.53	9.4%	225	0.58	977

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.59, cheapest $0.55)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 30	0.50	0.55	$0.53	9.4%	225	0.58	977
$5.00	Nov 20	0.50	0.60	$0.55	18.2%	156	0.47	583
$4.00	Nov 6	0.80	0.95	$0.88	17.0%	3	0.73	2

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 23	0.50	0.60	$0.55	18.2%	74	0.69	711
$4.50	Oct 30	0.40	0.45	$0.43	11.6%	83	0.41	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.61, highest 0.87)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 23	0.40	0.70	$0.55	54.5%	8	0.87	70
$4.00	Nov 6	0.80	0.95	$0.88	17.0%	3	0.73	2
$4.50	Oct 23	0.25	0.50	$0.38	65.8%	80	0.62	177
$4.50	Oct 30	0.50	0.55	$0.53	9.4%	225	0.58	977
$4.50	Nov 6	0.30	0.85	$0.57	96.5%	3	0.56	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 23	0.50	0.60	$0.55	18.2%	74	0.69	711
$5.00	Oct 30	0.65	0.80	$0.73	20.5%	35	0.58	985
$5.00	Nov 13	0.85	1.25	$1.05	38.1%	11	0.53	132
$5.00	Nov 6	0.70	0.95	$0.83	30.1%	10	0.53	554
$5.00	Nov 20	0.95	1.05	$1.00	10.0%	9	0.51	3.0K

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 2.2K, top 630)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 23	0.10	0.15	$0.13	38.5%	630	0.33	237
$4.50	Oct 30	0.50	0.55	$0.53	9.4%	225	0.58	977
$5.00	Nov 20	0.50	0.60	$0.55	18.2%	156	0.47	583
$5.00	Oct 30	0.25	0.35	$0.30	33.3%	99	0.41	326
$4.50	Oct 23	0.25	0.50	$0.38	65.8%	80	0.62	177

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 30	0.20	0.40	$0.30	66.7%	187	0.28	42
$4.50	Oct 23	0.20	0.25	$0.23	21.7%	175	0.39	444
$4.00	Oct 23	0.00	0.10	$0.05	200.0%	122	0.14	49
$4.00	Nov 20	0.40	0.50	$0.45	22.2%	117	0.31	1.3K
$4.50	Oct 30	0.40	0.45	$0.43	11.6%	83	0.41	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. 3 strikes (avg 13.3%, max 21.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 23	Nov 27	132.9%	119.5%	11.2%	690	237
$4.50	Oct 23	Nov 6	155.1%	144.1%	7.6%	83	221

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Oct 23	Nov 27	155.1%	128.1%	21.0%	176	449

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 1.94, avg 1.44)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$4.50	Oct 23	$0.17	$0.33	$0.17	87%	1.94	$4.17
$4.00	$4.50	Nov 6	$0.31	$0.19	$0.31	73%	0.61	$4.31
$4.50	$5.00	Oct 30	$0.23	$0.27	$0.23	58%	1.17	$4.73
$4.50	$5.00	Oct 23	$0.25	$0.25	$0.25	62%	1.00	$4.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$4.00	Nov 27	$0.13	$0.37	$0.13	39%	2.85	$4.37
$4.50	$4.00	Oct 30	$0.13	$0.37	$0.13	42%	2.85	$4.37
$5.00	$4.50	Nov 20	$0.20	$0.30	$0.20	51%	1.50	$4.80
$5.00	$4.50	Nov 6	$0.26	$0.24	$0.26	53%	0.92	$4.74
$5.00	$4.50	Oct 23	$0.32	$0.18	$0.32	69%	0.56	$4.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 2.33, avg 0.90)

BEAR CALL (0)

No bear call found

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$4.00	Nov 20	$0.35	$0.35	$0.15	59%	2.33	$4.15
$4.50	$4.00	Oct 23	$0.18	$0.18	$0.32	61%	0.56	$4.32
$4.50	$4.00	Oct 30	$0.13	$0.13	$0.37	58%	0.35	$4.37
$4.50	$4.00	Nov 27	$0.13	$0.13	$0.37	61%	0.35	$4.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.17, cheapest $0.15)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Oct 23	Oct 30	$0.15	155.1%	150.5%
$5.00	Oct 23	Oct 30	$0.17	132.9%	144.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Oct 23	Oct 30	$0.20	155.1%	150.5%
$5.00	Oct 23	Oct 30	$0.18	132.9%	144.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 13.35% of stock, avg 24.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.50	Oct 23	$0.38	$0.23	$0.61	$3.89	$5.11	13.35%
$5.00	Oct 23	$0.13	$0.55	$0.68	$4.32	$5.68	14.88%
$4.50	Oct 30	$0.53	$0.43	$0.96	$3.54	$5.46	21.01%
$5.00	Oct 30	$0.30	$0.73	$1.03	$3.97	$6.03	22.54%
$4.50	Nov 6	$0.57	$0.57	$1.14	$3.36	$5.64	24.95%
$5.00	Nov 6	$0.48	$0.83	$1.31	$3.69	$6.31	28.67%
$5.00	Nov 13	$0.45	$1.05	$1.50	$3.50	$6.50	32.82%
$5.00	Nov 20	$0.55	$1.00	$1.55	$3.45	$6.55	33.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 3.94% of stock, avg 17.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.00	$4.00	Oct 23	$0.13	$0.05	$0.18	$3.82	$5.18
$5.00	$4.50	Oct 23	$0.13	$0.23	$0.36	$4.14	$5.36
$5.00	$4.00	Oct 30	$0.30	$0.30	$0.60	$3.40	$5.60
$5.00	$4.50	Oct 30	$0.30	$0.43	$0.73	$3.77	$5.73
$5.00	$4.50	Nov 6	$0.48	$0.57	$1.05	$3.45	$6.05
$5.00	$4.50	Nov 13	$0.45	$0.60	$1.05	$3.45	$6.05
$5.00	$4.00	Nov 20	$0.55	$0.45	$1.00	$3.00	$6.00
$5.00	$4.50	Nov 20	$0.55	$0.80	$1.35	$3.15	$6.35

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. 3 found (best R:R 2.57, cheapest $0.14)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.00	$4.50	$5.00	Nov 6	$0.22	$0.28	28%	1.27

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.00	$4.50	$5.00	Oct 23	$0.14	$0.36	56%	2.57
$4.00	$4.50	$5.00	Oct 30	$0.17	$0.33	31%	1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.21, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$4.50	1:2	Oct 23	-$0.21	$0.29
$4.50	$5.00	1:2	Oct 30	-$0.07	$0.43
$4.00	$4.50	1:2	Nov 6	-$0.26	$0.24
$4.50	$5.00	1:2	Nov 6	-$0.39	$0.11
$4.50	$5.00	1:2	Oct 23	$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$4.50	1:2	Oct 30	-$0.13	$0.37
$5.00	$4.50	1:2	Nov 13	-$0.15	$0.35
$4.50	$4.00	1:2	Nov 20	-$0.10	$0.40
$4.50	$4.00	1:2	Oct 30	-$0.17	$0.33
$5.00	$4.50	1:2	Nov 6	-$0.31	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 10.94%, avg 6.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Nov 20	$0.50	0.47	9.4%	10.94%	20.35%	156	583
$5.00	Nov 27	$0.40	0.52	9.4%	8.75%	18.16%	60	--
$5.00	Nov 13	$0.35	0.48	9.4%	7.66%	17.07%	29	27
$5.00	Nov 6	$0.30	0.45	9.4%	6.56%	15.97%	66	43
$5.00	Oct 30	$0.25	0.41	9.4%	5.47%	14.88%	99	326
$5.00	Oct 23	$0.10	0.33	9.4%	2.19%	11.60%	630	237

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 6,900

Total Puts 1,223

Put/Call Ratio 0.18

Net Difference 5,677

Prior's Put/Call Breakdown

Total Calls 4,820

Total Puts 2,794

Put/Call Ratio 0.58

Net Difference 2,026

Prior 7-Day Put/Call Summary

Total Calls 34,663

Total Puts 23,048

Average Put/Call Ratio 0.65

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