Tour v346
CCOI
COGENT COMMUNICATION
$10.97 -6.32%
$11.11 (+1.28%)🌙
as of 07/17 06:19 PM
(7/16 18:16) ◀
|
Friday, July 17, 2026 (6:19pm)
January 2026
|
▶
◀ 7/17 18:19

Option Volume

Detail
ℹ
Current (07/17) 2,164
Calls: 907 (42%)
Puts: 1,257 (58%)
Prior (07/16) 1,616
Calls: 377 (23%)
Puts: 1,239 (77%)
Current vs Prior +33.91%
Calls: +140.58% (Calls)
Puts: +1.45% (Puts)
Prior 7-Day Total 9,755
Calls: 3,047 (31%)
Puts: 6,708 (69%)
Prior 7-Day Average 1,393
Calls: 435 (31%)
Puts: 958 (69%)
Current vs Prior 7-Day Avg +55.28%
Calls: +108.37%
Puts: +31.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $502.1K
Calls: $180.2K (36%)
Puts: $321.9K (64%)
Prior (07/16) $581.6K
Calls: $83.1K (14%)
Puts: $498.5K (86%)
Current vs Prior -13.66%
Calls: +116.78%
Puts: -35.42%
Prior 7-Day Total $1.97M
Calls: $383.3K (19%)
Puts: $1.59M (81%)
Prior 7-Day Average $281.8K
Calls: $54.8K (19%)
Puts: $227.0K (81%)
Current vs Prior 7-Day Avg +78.20%
Calls: +229.08%
Puts: +41.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 1.39
Prior (07/16) 3.29
Current vs Prior -57.83%
Prior 7-Day Average 2.33
Current vs Prior 7-Day Avg -40.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 21,279
Calls: 9,594 (45%)
Puts: 11,685 (55%)
Prior (07/16) 9,191
Calls: 3,174 (35%)
Puts: 6,017 (65%)
Current vs Prior +131.52%
Prior 7-Day Total 67,910
Calls: 33,525 (49%)
Puts: 34,385 (51%)
Prior 7-Day Average 9,701
Calls: 4,789 (49%)
Puts: 4,912 (51%)
Current vs Prior 7-Day Avg +119.34%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.67% | 29.26%11.67% | 29.26%
Prior 8.37% | 27.75%8.37% | 27.75%
Current vs Prior +249.65% | +29.08%+39.42% | +5.43%
Prior 7-Day Avg 9.06% | 28.96%9.06% | 28.96%
Current vs 7-Day Avg +222.87% | +23.70%+28.75% | +1.04%
Prior 7-Day Eod 8.37% | 27.75%8.37% | 27.75%
Current vs 7-Day Eod +249.65% | +29.08%+39.42% | +5.43%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.69% | 5.31%
Calls: 7.98% | 5.21%
Puts: 5.40% | 5.41%
Prior 6.69% | 5.31%
Calls: 7.98% | 5.21%
Puts: 5.40% | 5.41%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 6.69% | 5.31%
Calls: 7.98% | 5.21%
Puts: 5.40% | 5.41%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($321.9K). Dollar volume significantly above 7-day average (78% higher). Bearish P/C ratio of 1.39 indicates protective positioning. P/C ratio dropping 58% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 5.3%, best 2.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 211.001.10$1.059.5%820.43615
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 212.502.55$2.532.0%970.573.3K
$10.00Aug 211.101.15$1.134.4%1400.341.0K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.61, highest 0.66)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 211.952.20$2.0812.0%10.66--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Jul 171.051.60$1.3341.4%3720.591.2K
$12.50Aug 212.502.55$2.532.0%970.573.3K

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 698, top 372)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 211.001.10$1.059.5%820.43615
$10.00Aug 211.952.20$2.0812.0%10.66--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Jul 171.051.60$1.3341.4%3720.591.2K
$10.00Aug 211.101.15$1.134.4%1400.341.0K
$12.50Aug 212.502.55$2.532.0%970.573.3K
$10.00Jul 170.000.10$0.05200.0%60.24153

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 2484.4%, max 3422.3%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.50Jul 17Aug 214243.4%120.5%3422.3%4694.5K
$10.00Jul 17Aug 211977.4%120.1%1546.4%1461.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 1.43, avg 1.06)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$10.00$12.50Aug 21$1.03$1.47$1.031.43$11.03
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$10.00Jul 17$1.28$1.22$1.280.95$11.22
$12.50$10.00Aug 21$1.40$1.10$1.400.79$11.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.27, avg 1.01)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$12.50Aug 21$1.03$1.03$1.470.70$11.03
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$10.00Aug 21$1.40$1.40$1.101.27$11.10
$12.50$10.00Jul 17$1.28$1.28$1.221.05$11.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.14, cheapest $1.08)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Jul 17Aug 21$1.081977.4%120.1%
$12.50Jul 17Aug 21$1.204243.4%120.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 29.26% of stock, avg 30.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$10.00Aug 21$2.08$1.13$3.21$6.79$13.2129.26%
$12.50Aug 21$1.05$2.53$3.58$8.92$16.0832.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 19.87% of stock, avg 19.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$12.50$10.00Aug 21$1.05$1.13$2.18$7.82$14.68

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. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-0.02, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$10.00$12.501:2Aug 21-$0.02$2.48
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$12.50$10.001:2Aug 21$0.27$2.23
$12.50$10.001:2Jul 17$1.23$1.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 9.12%, avg 9.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$12.50Aug 21$1.000.4313.9%9.12%23.06%82615

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 907
Total Puts 1,257
Put/Call Ratio 1.39
Net Difference -350

Prior's Put/Call Breakdown

Total Calls 377
Total Puts 1,239
Put/Call Ratio 3.29
Net Difference -862

Prior 7-Day Put/Call Summary

Total Calls 3,047
Total Puts 6,708
Average Put/Call Ratio 2.33
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All