CONL - Options Database

CONL

GraniteShares 2x Long COIN Daily ETF

$4.32 -5.68%

$4.33 (+0.18%)🌙

as of 10/23 06:16 PM

(10/22 18:19) ◀

Friday, October 23, 2026 (6:16pm)

▶ (10/26 18:19)

◀ 10/23 18:16 ▶

Option Volume

Detail

ℹ

Current (10/23) 8,316

Calls: 5,458 (66%)

Puts: 2,858 (34%)

Prior (10/22) 6,117

Calls: 3,487 (57%)

Puts: 2,630 (43%)

Current vs Prior +35.95%

Calls: +56.52% (Calls)

Puts: +8.67% (Puts)

Prior 7-Day Total 50,609

Calls: 35,312 (70%)

Puts: 15,297 (30%)

Prior 7-Day Average 7,229

Calls: 5,044 (70%)

Puts: 2,185 (30%)

Current vs Prior 7-Day Avg +15.02%

Calls: +8.20%

Puts: +30.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $423.1K

Calls: $179.5K (42%)

Puts: $243.6K (58%)

Prior (10/22) $394.3K

Calls: $134.4K (34%)

Puts: $260.0K (66%)

Current vs Prior +7.31%

Calls: +33.60%

Puts: -6.28%

Prior 7-Day Total $2.80M

Calls: $1.43M (51%)

Puts: $1.37M (49%)

Prior 7-Day Average $400.1K

Calls: $203.9K (51%)

Puts: $196.1K (49%)

Current vs Prior 7-Day Avg +5.77%

Calls: -11.99%

Puts: +24.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.52

Prior (10/22) 0.75

Current vs Prior -30.57%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +8.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 69,710

Calls: 42,187 (61%)

Puts: 27,523 (39%)

Prior (10/22) 63,778

Calls: 43,426 (68%)

Puts: 20,352 (32%)

Current vs Prior +9.30%

Prior 7-Day Total 459,164

Calls: 292,996 (64%)

Puts: 166,168 (36%)

Prior 7-Day Average 65,594

Calls: 41,856 (64%)

Puts: 23,738 (36%)

Current vs Prior 7-Day Avg +6.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.64% | 19.68%33.10% | 39.35%

Prior 9.39% | 18.78%30.13% | 41.92%

Current vs Prior +109.57% | +14.65%+9.86% | -6.13%

Prior 7-Day Avg 11.18% | 18.43%18.38% | 37.04%

Current vs 7-Day Avg +76.06% | +16.79%+80.12% | +6.25%

Prior 7-Day Eod 9.39% | 18.78%30.13% | 41.92%

Current vs 7-Day Eod +109.57% | +14.65%+9.86% | -6.13%

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 0.52. P/C ratio dropping 31% - sentiment shifting bullish. Call-heavy open interest (42,187 calls vs 27,523 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 BULLISH

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. 1 found (avg $0.48, cheapest $0.48)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Nov 20	0.45	0.50	$0.48	10.4%	914	0.35	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 18 found (avg delta 0.65, highest 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Oct 30	0.85	1.15	$1.00	30.0%	19	0.86	19
$3.50	Nov 27	1.10	1.50	$1.30	30.8%	4	0.77	--
$3.50	Oct 23	0.45	1.20	$0.83	90.4%	2	0.74	1
$4.00	Oct 23	0.05	0.70	$0.38	171.1%	172	0.69	76
$4.00	Oct 30	0.30	0.80	$0.55	90.9%	8	0.69	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 23	0.60	0.95	$0.77	45.5%	92	0.89	738
$4.50	Oct 23	0.10	0.45	$0.28	125.0%	253	0.71	939
$5.00	Oct 30	0.70	0.90	$0.80	25.0%	111	0.69	1.1K
$5.00	Nov 6	0.80	1.10	$0.95	31.6%	2	0.61	--
$5.00	Nov 13	0.95	1.15	$1.05	19.0%	16	0.59	142

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 3.4K, top 914)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 30	0.15	0.20	$0.18	27.8%	318	0.31	1.4K
$4.50	Nov 6	0.10	0.55	$0.33	136.4%	303	0.45	91
$4.00	Oct 23	0.05	0.70	$0.38	171.1%	172	0.69	76
$4.50	Oct 30	0.30	0.40	$0.35	28.6%	166	0.49	888
$5.00	Oct 23	0.00	0.05	$0.03	166.7%	71	0.11	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Nov 20	0.45	0.50	$0.48	10.4%	914	0.35	1.9K
$4.00	Oct 30	0.20	0.25	$0.23	21.7%	288	0.32	397
$4.50	Oct 23	0.10	0.45	$0.28	125.0%	253	0.71	939
$4.50	Oct 30	0.45	0.55	$0.50	20.0%	213	0.51	1.5K
$3.50	Nov 20	0.15	0.60	$0.38	118.4%	119	0.25	92

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 2366.1%, max 7619.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Oct 23	Nov 20	2485.3%	135.6%	1732.3%	181	347
$4.50	Oct 23	Nov 20	881.1%	148.1%	494.7%	69	229

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$3.50	Oct 23	Nov 20	12835.5%	166.3%	7619.6%	132	94
$4.00	Oct 23	Dec 4	2485.3%	155.2%	1501.1%	21	577
$4.50	Oct 23	Nov 27	881.1%	151.2%	482.6%	255	939

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 4.00, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$4.50	Oct 30	$0.20	$0.30	$0.20	69%	1.50	$4.20
$4.50	$5.00	Nov 13	$0.15	$0.35	$0.15	55%	2.33	$4.65
$4.00	$4.50	Nov 20	$0.22	$0.28	$0.22	65%	1.27	$4.22
$4.50	$5.00	Nov 20	$0.18	$0.32	$0.18	54%	1.78	$4.68
$4.50	$5.00	Oct 30	$0.17	$0.33	$0.17	49%	1.94	$4.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$4.00	Oct 23	$0.10	$0.40	$0.10	71%	4.00	$4.40
$5.00	$4.50	Nov 27	$0.20	$0.30	$0.20	56%	1.50	$4.80
$5.00	$4.50	Oct 30	$0.30	$0.20	$0.30	70%	0.67	$4.70
$4.50	$4.00	Nov 13	$0.20	$0.30	$0.20	47%	1.50	$4.30
$5.00	$4.00	Dec 4	$0.48	$0.52	$0.48	56%	1.08	$4.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.43, avg 0.48)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$5.00	Oct 30	$0.17	$0.17	$0.33	51%	0.52	$4.67
$4.50	$5.00	Nov 20	$0.18	$0.18	$0.32	46%	0.56	$4.68
$4.50	$5.00	Nov 13	$0.15	$0.15	$0.35	45%	0.43	$4.65

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$3.50	Oct 30	$0.15	$0.15	$0.35	68%	0.43	$3.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.11, cheapest $0.05)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Oct 23	Oct 30	$0.17	2485.3%	163.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Oct 23	Oct 30	$0.05	2485.3%	163.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 7.64% of stock, avg 19.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.50	Oct 23	$0.05	$0.28	$0.33	$4.17	$4.83	7.64%
$4.00	Oct 23	$0.38	$0.18	$0.56	$3.44	$4.56	12.96%
$4.00	Oct 30	$0.55	$0.23	$0.78	$3.22	$4.78	18.06%
$4.50	Oct 30	$0.35	$0.50	$0.85	$3.65	$5.35	19.68%
$4.50	Nov 6	$0.33	$0.60	$0.93	$3.57	$5.43	21.53%
$4.50	Nov 13	$0.55	$0.65	$1.20	$3.30	$5.70	27.78%
$4.00	Nov 20	$0.85	$0.48	$1.33	$2.67	$5.33	30.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 5.32% of stock, avg 15.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$4.50	$4.00	Oct 23	$0.05	$0.18	$0.23	$3.77	$4.73
$5.00	$4.00	Oct 23	$0.03	$0.18	$0.21	$3.79	$5.21
$5.00	$3.50	Oct 30	$0.18	$0.08	$0.26	$3.24	$5.26
$5.00	$4.00	Oct 30	$0.18	$0.23	$0.41	$3.59	$5.41
$5.00	$4.00	Nov 6	$0.33	$0.25	$0.58	$3.42	$5.58
$4.50	$4.00	Nov 6	$0.33	$0.25	$0.58	$3.42	$5.08
$4.50	$3.50	Oct 30	$0.35	$0.08	$0.43	$3.07	$4.93
$4.50	$4.00	Oct 30	$0.35	$0.23	$0.58	$3.42	$5.08
$5.00	$4.00	Nov 13	$0.40	$0.45	$0.85	$3.15	$5.85
$5.00	$4.00	Nov 20	$0.45	$0.48	$0.93	$3.07	$5.93

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 3.17, cheapest $0.12)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.50	$4.00	$4.50	Oct 23	$0.12	$0.38	45%	3.17
$4.00	$4.50	$5.00	Oct 23	$0.31	$0.19	58%	0.61
$3.50	$4.00	$4.50	Oct 30	$0.25	$0.25	37%	1.00

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.50	$4.00	$4.50	Oct 30	$0.12	$0.38	37%	3.17
$4.00	$4.50	$5.00	Nov 13	$0.20	$0.30	25%	1.50
$4.00	$4.50	$5.00	Oct 23	$0.39	$0.11	58%	0.28

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.10, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$3.50	$4.00	1:2	Oct 30	-$0.10	$0.40
$4.00	$4.50	1:2	Oct 30	-$0.15	$0.35
$4.50	$5.00	1:2	Nov 13	-$0.25	$0.25
$4.50	$5.00	1:2	Nov 20	-$0.27	$0.23
$4.00	$4.50	1:2	Nov 20	-$0.41	$0.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$4.00	1:2	Dec 4	-$0.22	$0.78
$4.50	$4.00	1:2	Oct 23	-$0.08	$0.42
$5.00	$4.50	1:2	Oct 30	-$0.20	$0.30
$5.00	$4.50	1:2	Nov 6	-$0.25	$0.25
$5.00	$4.50	1:2	Nov 13	-$0.25	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 8.10%, avg 6.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Nov 20	$0.35	0.43	15.7%	8.10%	23.84%	19	781
$5.00	Nov 13	$0.30	0.43	15.7%	6.94%	22.69%	1	--
$5.00	Dec 4	$0.25	0.45	15.7%	5.79%	21.53%	1	--
$4.50	Nov 20	$0.45	0.54	4.2%	10.42%	14.58%	10	54
$4.50	Nov 13	$0.40	0.55	4.2%	9.26%	13.43%	15	5
$4.50	Oct 30	$0.30	0.49	4.2%	6.94%	11.11%	166	888
$5.00	Oct 30	$0.15	0.31	15.7%	3.47%	19.21%	318	1.4K
$4.50	Nov 6	$0.10	0.45	4.2%	2.31%	6.48%	303	91

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 5,458

Total Puts 2,858

Put/Call Ratio 0.52

Net Difference 2,600

Prior's Put/Call Breakdown

Total Calls 3,487

Total Puts 2,630

Put/Call Ratio 0.75

Net Difference 857

Prior 7-Day Put/Call Summary

Total Calls 35,312

Total Puts 15,297

Average Put/Call Ratio 0.48

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