CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$4.58 -8.76%

$4.56 (-0.44%)🌙

as of 10/22 06:19 PM

(10/20 18:13) ◀

Thursday, October 22, 2026 (6:19pm)

▶ (10/23 18:16)

◀ 10/22 18:19 ▶

Option Volume

Detail

ℹ

Current (10/22) 6,117

Calls: 3,487 (57%)

Puts: 2,630 (43%)

Prior (10/20) 9,545

Calls: 7,336 (77%)

Puts: 2,209 (23%)

Current vs Prior -35.91%

Calls: -52.47% (Calls)

Puts: +19.06% (Puts)

Prior 7-Day Total 54,158

Calls: 37,108 (69%)

Puts: 17,050 (31%)

Prior 7-Day Average 7,736

Calls: 5,301 (69%)

Puts: 2,435 (31%)

Current vs Prior 7-Day Avg -20.94%

Calls: -34.22%

Puts: +7.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $394.3K

Calls: $134.4K (34%)

Puts: $260.0K (66%)

Prior (10/20) $424.2K

Calls: $222.0K (52%)

Puts: $202.1K (48%)

Current vs Prior -7.03%

Calls: -39.48%

Puts: +28.61%

Prior 7-Day Total $4.23M

Calls: $1.54M (36%)

Puts: $2.69M (64%)

Prior 7-Day Average $603.7K

Calls: $219.8K (36%)

Puts: $383.8K (64%)

Current vs Prior 7-Day Avg -34.68%

Calls: -38.88%

Puts: -32.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.75

Prior (10/20) 0.30

Current vs Prior +150.48%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +53.44%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 63,778

Calls: 43,426 (68%)

Puts: 20,352 (32%)

Prior (10/20) 60,000

Calls: 38,896 (65%)

Puts: 21,104 (35%)

Current vs Prior +6.30%

Prior 7-Day Total 474,626

Calls: 292,116 (62%)

Puts: 182,510 (38%)

Prior 7-Day Average 67,803

Calls: 41,730 (62%)

Puts: 26,072 (38%)

Current vs Prior 7-Day Avg -5.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.39% | 18.78%30.13% | 41.92%

Prior 9.83% | 20.94%28.85% | 44.44%

Current vs Prior -4.48% | -10.33%+4.45% | -5.68%

Prior 7-Day Avg 10.72% | 17.67%15.99% | 35.64%

Current vs 7-Day Avg -12.40% | +6.30%+88.46% | +17.62%

Prior 7-Day Eod 9.83% | 20.94%28.85% | 44.44%

Current vs 7-Day Eod -4.48% | -10.33%+4.45% | -5.68%

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 bearish flow with 66% put dollar volume ($260.0K). P/C ratio rising 150% - increased hedging/bearish positioning. Call-heavy open interest (43,426 calls vs 20,352 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 BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 -- 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. 2 found (avg $0.70, cheapest $0.43)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 30	0.40	0.45	$0.43	11.6%	245	0.45	1.3K
$5.00	Nov 20	0.90	1.05	$0.98	15.3%	70	0.50	3.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.61, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 30	0.55	1.10	$0.83	66.3%	10	0.74	--
$4.00	Nov 20	0.85	1.05	$0.95	21.1%	7	0.69	265
$4.50	Oct 23	0.15	0.40	$0.28	89.3%	46	0.63	165
$4.50	Nov 13	0.50	0.80	$0.65	46.2%	5	0.58	--
$4.50	Nov 20	0.60	0.80	$0.70	28.6%	12	0.57	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 23	0.40	0.60	$0.50	40.0%	49	1.00	764
$5.00	Oct 30	0.65	0.85	$0.75	26.7%	82	0.62	1.0K
$5.00	Nov 6	0.75	0.95	$0.85	23.5%	24	0.56	540
$5.00	Nov 13	0.75	1.05	$0.90	33.3%	9	0.51	141
$5.00	Nov 20	0.90	1.05	$0.98	15.3%	70	0.50	3.0K

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 3.5K, top 995)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 23	0.00	0.05	$0.03	166.7%	995	0.15	1.7K
$5.00	Oct 30	0.20	0.30	$0.25	40.0%	575	0.37	943
$5.00	Nov 27	0.45	0.75	$0.60	50.0%	49	0.50	120
$4.50	Oct 23	0.15	0.40	$0.28	89.3%	46	0.63	165
$4.50	Nov 6	0.50	0.65	$0.57	26.3%	45	0.57	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 23	0.10	0.20	$0.15	66.7%	472	0.40	694
$4.50	Oct 30	0.40	0.45	$0.43	11.6%	245	0.45	1.3K
$4.00	Nov 20	0.35	0.45	$0.40	25.0%	148	0.30	1.8K
$5.00	Nov 27	0.75	1.20	$0.98	45.9%	133	0.50	17
$4.00	Oct 30	0.15	0.25	$0.20	50.0%	120	0.27	281

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 83.7%, max 258.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Oct 23	Nov 20	225.3%	135.3%	66.6%	58	212
$4.00	Oct 30	Nov 20	161.0%	131.2%	22.7%	17	265
$5.00	Oct 23	Nov 27	145.0%	133.0%	9.0%	1.0K	1.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Oct 23	Dec 4	483.6%	134.8%	258.9%	62	568
$4.50	Oct 23	Dec 4	225.3%	139.7%	61.3%	477	694

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 1.00, avg 1.02)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$4.50	Nov 20	$0.25	$0.25	$0.25	69%	1.00	$4.25
$4.50	$5.00	Nov 6	$0.19	$0.31	$0.19	57%	1.63	$4.69
$4.50	$5.00	Oct 30	$0.18	$0.32	$0.18	55%	1.78	$4.68
$4.50	$5.00	Oct 23	$0.25	$0.25	$0.25	63%	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	$0.18	$0.32	$0.18	40%	1.78	$4.32
$4.50	$4.00	Nov 13	$0.19	$0.31	$0.19	42%	1.63	$4.31
$5.00	$4.50	Nov 27	$0.25	$0.25	$0.25	50%	1.00	$4.75
$5.00	$4.50	Oct 30	$0.32	$0.18	$0.32	62%	0.56	$4.68
$4.50	$4.00	Oct 30	$0.23	$0.27	$0.23	45%	1.17	$4.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.94, avg 1.12)

BEAR CALL (0)

No bear call found

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$4.00	Nov 6	$0.33	$0.33	$0.17	57%	1.94	$4.17
$4.50	$4.00	Dec 4	$0.30	$0.30	$0.20	60%	1.50	$4.20
$4.50	$4.00	Nov 20	$0.28	$0.28	$0.22	58%	1.27	$4.22
$4.50	$4.00	Oct 30	$0.23	$0.23	$0.27	55%	0.85	$4.27
$4.50	$4.00	Nov 13	$0.19	$0.19	$0.31	58%	0.61	$4.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.22, cheapest $0.15)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Oct 23	Oct 30	$0.15	225.3%	160.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Oct 23	Oct 30	$0.28	225.3%	160.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 9.39% of stock, avg 24.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.50	Oct 23	$0.28	$0.15	$0.43	$4.07	$4.93	9.39%
$5.00	Oct 23	$0.03	$0.50	$0.53	$4.47	$5.53	11.57%
$4.50	Oct 30	$0.43	$0.43	$0.86	$3.64	$5.36	18.78%
$5.00	Oct 30	$0.25	$0.75	$1.00	$4.00	$6.00	21.83%
$4.50	Nov 6	$0.57	$0.53	$1.10	$3.40	$5.60	24.02%
$4.50	Nov 13	$0.65	$0.57	$1.22	$3.28	$5.72	26.64%
$5.00	Nov 6	$0.38	$0.85	$1.23	$3.77	$6.23	26.86%
$4.50	Nov 20	$0.70	$0.68	$1.38	$3.12	$5.88	30.13%
$5.00	Nov 13	$0.55	$0.90	$1.45	$3.55	$6.45	31.66%
$5.00	Nov 20	$0.60	$0.98	$1.58	$3.42	$6.58	34.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 4.59% of stock, avg 16.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.00	$4.00	Oct 23	$0.03	$0.18	$0.21	$3.79	$5.21
$5.00	$4.50	Oct 23	$0.03	$0.15	$0.18	$4.32	$5.18
$5.00	$4.00	Oct 30	$0.25	$0.20	$0.45	$3.55	$5.45
$5.00	$4.00	Nov 6	$0.38	$0.20	$0.58	$3.42	$5.58
$5.00	$4.50	Oct 30	$0.25	$0.43	$0.68	$3.82	$5.68
$5.00	$4.50	Nov 6	$0.38	$0.53	$0.91	$3.59	$5.91
$5.00	$4.00	Nov 13	$0.55	$0.38	$0.93	$3.07	$5.93
$5.00	$4.50	Nov 13	$0.55	$0.57	$1.12	$3.38	$6.12
$5.00	$4.00	Nov 20	$0.60	$0.40	$1.00	$3.00	$6.00
$5.00	$4.50	Nov 20	$0.60	$0.68	$1.28	$3.22	$6.28

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. 6 found (best R:R 4.56, cheapest $0.07)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.00	$4.50	$5.00	Nov 20	$0.15	$0.35	20%	2.33
$4.00	$4.50	$5.00	Oct 30	$0.22	$0.28	36%	1.27

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.00	$4.50	$5.00	Oct 30	$0.09	$0.41	35%	4.56
$4.00	$4.50	$5.00	Nov 27	$0.07	$0.43	20%	6.14
$4.00	$4.50	$5.00	Oct 23	$0.38	$0.12	76%	0.32
$4.00	$4.50	$5.00	Nov 13	$0.14	$0.36	22%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.11, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$5.00	1:2	Oct 30	-$0.07	$0.43
$4.50	$5.00	1:2	Nov 6	-$0.19	$0.31
$4.00	$4.50	1:2	Nov 20	-$0.45	$0.05
$4.50	$5.00	1:2	Nov 13	-$0.45	$0.05
$4.50	$5.00	1:2	Oct 23	$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$4.50	1:2	Oct 30	-$0.11	$0.39
$4.50	$4.00	1:2	Nov 20	-$0.12	$0.38
$5.00	$4.50	1:2	Nov 6	-$0.21	$0.29
$5.00	$4.50	1:2	Nov 13	-$0.24	$0.26
$4.50	$4.00	1:2	Nov 13	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 9.83%, avg 7.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Nov 27	$0.45	0.50	9.2%	9.83%	19.00%	49	120
$5.00	Nov 20	$0.45	0.49	9.2%	9.83%	19.00%	35	787
$5.00	Nov 13	$0.35	0.49	9.2%	7.64%	16.81%	18	197
$5.00	Nov 6	$0.30	0.43	9.2%	6.55%	15.72%	29	74
$5.00	Oct 30	$0.20	0.37	9.2%	4.37%	13.54%	575	943

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 3,487

Total Puts 2,630

Put/Call Ratio 0.75

Net Difference 857

Prior's Put/Call Breakdown

Total Calls 7,336

Total Puts 2,209

Put/Call Ratio 0.30

Net Difference 5,127

Prior 7-Day Put/Call Summary

Total Calls 37,108

Total Puts 17,050

Average Put/Call Ratio 0.49

Ratio Trend Rising

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