Tour v297
CCOI
COGENT COMMUNICATION
$11.66 -4.35%
$11.70 (+0.39%)🌙
as of 07/07 06:16 PM
(7/6 18:16) ◀
|
Tuesday, July 7, 2026 (6:16pm)
January 2026
|
▶ (7/8 18:17)
◀ 7/7 18:16 ▶

Option Volume

Detail
ℹ
Current (07/07) 1,481
Calls: 765 (52%)
Puts: 716 (48%)
Prior (07/06) 1,399
Calls: 974 (70%)
Puts: 425 (30%)
Current vs Prior +5.86%
Calls: -21.46% (Calls)
Puts: +68.47% (Puts)
Prior 7-Day Total 6,052
Calls: 3,697 (61%)
Puts: 2,355 (39%)
Prior 7-Day Average 864
Calls: 528 (61%)
Puts: 336 (39%)
Current vs Prior 7-Day Avg +71.30%
Calls: +44.85%
Puts: +112.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $257.0K
Calls: $80.1K (31%)
Puts: $177.0K (69%)
Prior (07/06) $283.0K
Calls: $160.6K (57%)
Puts: $122.4K (43%)
Current vs Prior -9.18%
Calls: -50.14%
Puts: +44.53%
Prior 7-Day Total $939.6K
Calls: $405.5K (43%)
Puts: $534.1K (57%)
Prior 7-Day Average $134.2K
Calls: $57.9K (43%)
Puts: $76.3K (57%)
Current vs Prior 7-Day Avg +91.48%
Calls: +38.23%
Puts: +131.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.94
Prior (07/06) 0.44
Current vs Prior +114.50%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg -18.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07) 10,072
Calls: 6,608 (66%)
Puts: 3,464 (34%)
Prior (07/06) 11,756
Calls: 8,886 (76%)
Puts: 2,870 (24%)
Current vs Prior -14.32%
Prior 7-Day Total 76,052
Calls: 56,982 (75%)
Puts: 19,070 (25%)
Prior 7-Day Average 10,864
Calls: 8,140 (75%)
Puts: 2,724 (25%)
Current vs Prior 7-Day Avg -7.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 14.67% | 33.70%14.67% | 33.70%
Prior 13.54% | 30.43%13.54% | 30.43%
Current vs Prior +8.35% | +10.74%+8.35% | +10.74%
Prior 7-Day Avg 15.99% | 31.25%15.99% | 31.25%
Current vs 7-Day Avg -8.26% | +7.86%-8.26% | +7.86%
Prior 7-Day Eod 13.54% | 30.43%-- | --
Current vs 7-Day Eod +8.35% | +10.74%-- | --
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 14.70% | 7.93%
Calls: 17.89% | 7.71%
Puts: 11.51% | 8.14%
Current vs 7-Day Avg -54.49% | -33.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($177.0K). Dollar volume significantly above 7-day average (91% higher). P/C ratio rising 114% - increased hedging/bearish positioning. Call-heavy open interest (6,608 calls vs 3,464 puts) suggests bullish positioning.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 5.9%, best 5.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 173.303.50$3.405.9%150.91--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.901.05$0.9815.3%2160.27190

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.72, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 171.852.35$2.1023.8%250.84185
$12.50Aug 211.451.95$1.7029.4%630.55343
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 173.303.50$3.405.9%150.91--
$15.00Aug 213.704.40$4.0517.3%100.67--
$12.50Jul 171.051.40$1.2328.5%160.631.1K

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 781, top 327)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.751.10$0.9337.6%3270.36175
$12.50Aug 211.451.95$1.7029.4%630.55343
$12.50Jul 170.200.75$0.48114.6%360.39147
$10.00Jul 171.852.35$2.1023.8%250.84185
$15.00Jul 170.000.20$0.10200.0%160.11982
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.901.05$0.9815.3%2160.27190
$10.00Jul 170.100.30$0.20100.0%290.17123
$12.50Aug 212.102.35$2.2311.2%280.4880
$12.50Jul 171.051.40$1.2328.5%160.631.1K
$15.00Jul 173.303.50$3.405.9%150.91--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 5.58, avg 2.16)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$15.00Jul 17$0.38$2.12$0.385.58$12.88
$12.50$15.00Aug 21$0.77$1.73$0.772.25$13.27
$10.00$12.50Jul 17$1.62$0.88$1.620.54$11.62
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$10.00Jul 17$1.03$1.47$1.031.43$11.47
$12.50$10.00Aug 21$1.25$1.25$1.251.00$11.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 6.58, avg 1.92)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$12.50Jul 17$1.62$1.62$0.881.84$11.62
$12.50$15.00Aug 21$0.77$0.77$1.730.45$13.27
$12.50$15.00Jul 17$0.38$0.38$2.120.18$12.88
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$12.50Jul 17$2.17$2.17$0.336.58$12.83
$15.00$12.50Aug 21$1.82$1.82$0.682.68$13.18
$12.50$10.00Aug 21$1.25$1.25$1.251.00$11.25
$12.50$10.00Jul 17$1.03$1.03$1.470.70$11.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.90, cheapest $0.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Jul 17Aug 21$0.83110.7%113.8%
$12.50Jul 17Aug 21$1.22100.4%116.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Jul 17Aug 21$0.65110.7%113.8%
$10.00Jul 17Aug 21$0.78109.4%116.4%
$12.50Jul 17Aug 21$1.00100.4%116.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 14.67% of stock, avg 28.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.50Jul 17$0.48$1.23$1.71$10.79$14.2114.67%
$10.00Jul 17$2.10$0.20$2.30$7.70$12.3019.73%
$15.00Jul 17$0.10$3.40$3.50$11.50$18.5030.02%
$12.50Aug 21$1.70$2.23$3.93$8.57$16.4333.70%
$15.00Aug 21$0.93$4.05$4.98$10.02$19.9842.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.57% of stock, avg 12.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$10.00Jul 17$0.10$0.20$0.30$9.70$15.30
$12.50$10.00Jul 17$0.48$0.20$0.68$9.32$13.18
$15.00$10.00Aug 21$0.93$0.98$1.91$8.09$16.91
$15.00$12.50Aug 21$0.93$2.23$3.16$9.34$18.16

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 3.39, cheapest $0.57)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$10.00$12.50$15.00Jul 17$1.24$1.261.02
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$10.00$12.50$15.00Aug 21$0.57$1.933.39
$10.00$12.50$15.00Jul 17$1.14$1.361.19

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.16, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$12.50$15.001:2Aug 21-$0.16$2.34
$12.50$15.001:2Jul 17$0.28$2.22
$10.00$12.501:2Jul 17$1.14$1.36
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$15.00$12.501:2Aug 21-$0.41$2.09
$12.50$10.001:2Aug 21$0.27$2.23
$12.50$10.001:2Jul 17$0.83$1.67
$15.00$12.501:2Jul 17$0.94$1.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 12.44%, avg 6.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$12.50Aug 21$1.450.557.2%12.44%19.64%63343
$15.00Aug 21$0.750.3628.6%6.43%35.08%327175
$12.50Jul 17$0.200.397.2%1.72%8.92%36147

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 137 contracts (avg 884 vol/day, 137 traded recently)

CCOI averages only 884 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $17.50 10-16 call last traded $1.90 on 06/23 (now $0.90/$1.10) — try a limit near $1.00. Also watch the $17.50 08-21 call last traded $0.75 on 07/02 (now $0.40/$0.50) — try a limit near $0.45; the $17.50 01-15 call last traded $2.54 on 07/02 (now $1.60/$2.00) — try a limit near $1.80. Most tradeable put: the $17.50 07-17 put last traded $4.05 on 07/02 (now $5.70/$6.10) — try a limit near $5.70.
CALLS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$12.50Jul 17$0.20$0.75$0.48$1.05 07/02$0.48–$5.35$0.48147
$12.50Aug 21$1.45$1.95$1.70$2.20 07/02$1.70–$3.75$1.70343
$12.50Sep 18$1.75$2.65$2.20$2.99 06/25$2.20–$5.95$2.20--
$12.50Jan 15$2.65$4.70$3.68$3.66 07/02$3.20–$7.30$3.66--
$12.50Jan 21$4.40$7.50$5.95$6.20 07/02$4.95–$9.85$5.95222
$10.00Jul 17$1.85$2.35$2.10$8.20 05/20$2.10–$7.35$2.10185
$10.00Jan 15$3.20$5.90$4.55$5.10 07/02$4.55–$8.70$4.55--
$10.00Jan 21$5.20$7.90$6.55$10.00 06/05$5.80–$10.15$6.55--
$15.00Jul 17$0.00$0.20$0.10$0.30 07/02$0.10–$3.10$0.10982
$15.00Aug 21$0.75$1.10$0.93$1.20 07/02$0.93–$2.45$0.93175
$15.00Sep 18$1.00$1.55$1.27$1.60 07/02$1.27–$4.70$1.27--
$15.00Oct 16$1.40$1.60$1.50$2.35 07/02$1.50–$5.15$1.50--
$15.00Dec 18$1.90$2.80$2.35$3.40 06/30$2.35–$6.00$2.35--
$15.00Jan 15$2.15$2.90$2.53$3.11 06/29$2.53–$6.35$2.53--
$15.00Jan 21$4.00$5.30$4.65$5.69 07/02$4.65–$8.20$4.65--
$7.50Jan 21$6.20$9.00$7.60$7.83 07/02$7.60–$11.50$7.60--
$17.50Jul 17$0.00$0.30$0.15$0.10 07/02$0.10–$1.78$0.101.1K
$17.50Aug 21$0.40$0.50$0.45$0.75 07/02$0.45–$1.33$0.45246
$17.50Sep 18$0.60$1.55$1.08$1.45 07/01$0.77–$3.50$1.08--
$17.50Oct 16$0.90$1.10$1.00$1.90 06/23$1.00–$3.88$1.0017
$17.50Dec 18$1.35$2.90$2.13$2.50 07/01$1.78–$4.95$2.13--
$17.50Jan 15$1.60$2.00$1.80$2.54 07/02$1.80–$5.20$1.80328
$17.50Jan 21$2.85$5.80$4.33$4.20 06/29$4.33–$7.50$4.20--
$5.00Jul 17$6.00$8.70$7.35$12.66 05/18$7.35–$12.00$7.35--
$5.00Jan 21$7.10$9.80$8.45$10.54 06/23$8.45–$13.00$8.4546
$20.00Jul 17$0.00$0.20$0.10$0.13 07/01$0.10–$1.02$0.101.9K
$20.00Aug 21$0.15$0.55$0.35$0.50 07/02$0.33–$1.40$0.35--
$20.00Sep 18$0.30$0.60$0.45$0.59 07/02$0.45–$2.70$0.45--
$20.00Oct 16$0.45$0.75$0.60$1.20 07/01$0.60–$3.00$0.602
$20.00Dec 18$1.00$1.85$1.43$1.62 06/26$1.38–$3.90$1.43--
$20.00Jan 15$1.15$1.50$1.33$1.70 06/29$1.33–$4.10$1.33594
$20.00Jan 21$2.00$4.30$3.15$3.80 07/02$3.15–$7.00$3.15--
$2.50Jul 17$7.30$10.50$8.90$11.15 06/30$8.90–$14.40$8.90--
$2.50Oct 16$7.40$11.40$9.40$11.13 06/30$9.40–$14.60$9.40--
$2.50Jan 21$8.80$12.00$10.40$17.60 05/26$10.00–$14.50$10.40--
$22.50Jul 17$0.00$0.75$0.38$0.25 06/29$0.05–$1.20$0.25--
$22.50Sep 18$0.10$0.55$0.33$0.47 06/25$0.33–$1.75$0.33--
$22.50Oct 16$0.30$0.75$0.53$1.82 06/09$0.53–$2.38$0.53--
$22.50Dec 18$0.70$1.80$1.25$2.90 06/04$1.18–$3.05$1.25--
$22.50Jan 15$0.65$1.70$1.18$2.40 06/17$1.17–$3.28$1.18--
$22.50Jan 21$1.95$4.60$3.28$6.50 06/15$2.75–$5.60$3.28--
$25.00Jul 17$0.00$0.20$0.10$0.04 07/02$0.05–$0.70$0.04--
$25.00Aug 21$0.00$1.95$0.98$0.18 07/02$0.20–$1.27$0.18--
$25.00Sep 18$0.00$2.35$1.18$0.44 06/24$0.25–$1.43$0.44--
$25.00Oct 16$0.00$2.55$1.27$2.02 05/21$0.50–$1.75$1.27--
$25.00Dec 18$0.55$1.95$1.25$1.05 06/29$0.70–$2.38$1.05--
$25.00Jan 15$0.70$1.25$0.98$1.41 07/01$0.98–$2.83$0.98--
$25.00Jan 21$1.95$4.20$3.08$3.75 07/01$3.05–$5.20$3.08--
$30.00Jul 17$0.00$0.95$0.48$0.04 07/01$0.03–$0.68$0.04--
$30.00Aug 21$0.00$0.50$0.25$0.14 07/02$0.08–$0.30$0.14285
$30.00Sep 18$0.00$0.50$0.25$0.60 06/15$0.20–$0.55$0.25--
$30.00Oct 16$0.00$1.00$0.50$0.86 05/11$0.38–$1.43$0.50--
$30.00Dec 18$0.35$1.15$0.75$2.15 05/26$0.50–$1.73$0.75--
$30.00Jan 15$0.00$1.25$0.63$0.70 07/02$0.63–$1.67$0.63--
$30.00Jan 21$1.45$2.60$2.03$3.20 06/23$2.03–$4.68$2.03--
$35.00Jul 17$0.00$0.75$0.38$0.02 07/01$0.03–$1.08$0.02--
$35.00Sep 18$0.00$0.95$0.48$0.25 07/02$0.18–$0.88$0.25--
$35.00Dec 18$0.00$1.15$0.57$1.00 05/07$0.43–$1.48$0.57--
$35.00Jan 15$0.30$0.45$0.38$0.60 07/02$0.38–$1.68$0.38--
$35.00Jan 21$0.65$2.80$1.73$1.65 06/29$1.73–$3.50$1.65--
$40.00Jul 17$0.00$0.75$0.38$0.12 05/20$0.38–$1.08$0.12--
$40.00Oct 16$0.00$0.95$0.48$0.20 05/13$0.48–$1.13$0.20--
$40.00Dec 18$0.00$0.75$0.38$0.30 06/23$0.38–$1.08$0.30--
$40.00Jan 15$0.00$0.95$0.48$0.40 06/29$0.40–$1.90$0.40--
$40.00Jan 21$0.20$3.50$1.85$1.66 07/02$1.58–$3.00$1.66--
$45.00Jan 15$0.00$0.95$0.48$0.33 06/29$0.30–$1.38$0.33--
$45.00Jan 21$0.00$3.30$1.65$1.51 06/25$1.65–$3.13$1.51--
$50.00Jan 15$0.00$0.75$0.38$0.35 06/23$0.33–$0.98$0.35--
$50.00Jan 21$0.05$3.30$1.67$1.12 06/25$0.98–$3.13$1.12--
$55.00Jan 15$0.00$0.20$0.10$0.30 06/22$0.10–$1.30$0.10--
$60.00Jan 15$0.00$1.00$0.50$0.44 06/01$0.40–$1.15$0.44--
$65.00Jan 21$0.00$3.50$1.75$1.56 06/04$1.70–$3.00$1.56--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$12.50Jul 17$1.05$1.40$1.23$0.78 07/02$0.25–$1.23$1.051.1K
$12.50Aug 21$2.10$2.35$2.23$1.70 07/02$0.88–$2.23$2.1080
$12.50Sep 18$2.25$3.50$2.88$2.12 07/02$1.30–$2.88$2.25--
$12.50Oct 16$2.80$3.20$3.00$2.25 06/30$1.17–$3.00$2.80--
$12.50Dec 18$3.00$3.90$3.45$2.31 06/22$1.93–$3.45$3.00--
$12.50Jan 15$2.75$4.10$3.43$3.20 07/02$2.23–$3.43$3.20314
$12.50Jan 21$3.50$5.80$4.65$4.80 06/29$3.55–$5.40$4.65--
$10.00Jul 17$0.10$0.30$0.20$0.13 07/02$0.15–$1.13$0.13123
$10.00Aug 21$0.90$1.05$0.98$0.80 07/02$0.57–$0.98$0.90190
$10.00Sep 18$1.10$1.40$1.25$0.70 07/01$0.60–$1.40$1.10150
$10.00Oct 16$1.55$1.85$1.70$1.12 06/24$0.68–$1.95$1.5572
$10.00Dec 18$1.70$3.80$2.75$1.38 06/22$1.13–$2.75$1.70--
$10.00Jan 15$1.95$2.45$2.20$1.75 07/02$1.33–$2.33$1.9565
$10.00Jan 21$3.10$4.20$3.65$3.40 06/30$2.40–$3.65$3.40876
$15.00Jul 17$3.30$3.50$3.40$2.43 07/02$1.02–$3.40$3.30--
$15.00Aug 21$3.70$4.40$4.05$3.21 07/02$2.42–$4.05$3.70--
$15.00Sep 18$4.00$5.00$4.50$3.20 07/02$2.00–$4.50$4.00--
$15.00Oct 16$4.40$4.70$4.55$3.20 07/01$2.55–$4.55$4.40--
$15.00Dec 18$4.70$6.00$5.35$3.85 06/11$2.97–$5.35$4.70--
$15.00Jan 15$5.00$5.50$5.25$4.00 06/23$3.38–$5.25$5.00--
$15.00Jan 21$5.30$7.60$6.45$6.40 06/30$4.65–$7.00$6.40--
$7.50Jul 17$0.00$0.35$0.18$0.10 06/25$0.03–$1.08$0.10--
$7.50Aug 21$0.20$0.40$0.30$0.55 06/26$0.30–$1.18$0.30--
$7.50Sep 18$0.15$0.85$0.50$0.30 06/17$0.38–$1.27$0.30--
$7.50Oct 16$0.10$1.20$0.65$0.58 07/02$0.55–$1.25$0.58--
$7.50Dec 18$0.45$1.60$1.03$0.65 06/18$0.63–$1.60$0.65--
$7.50Jan 15$1.00$1.40$1.20$1.10 07/02$0.75–$1.45$1.10--
$17.50Jul 17$5.70$6.10$5.90$4.05 07/02$2.28–$5.90$5.70453
$17.50Aug 21$5.60$6.90$6.25$4.65 07/02$3.90–$6.25$5.604
$17.50Sep 18$4.90$7.20$6.05$4.60 06/23$3.60–$6.05$4.90--
$17.50Oct 16$5.20$7.60$6.40$5.30 07/02$3.75–$6.40$5.30--
$17.50Dec 18$6.70$7.40$7.05$4.20 05/20$4.50–$7.05$6.70--
$17.50Jan 15$5.80$8.10$6.95$6.40 07/02$4.85–$6.95$6.40--
$17.50Jan 21$6.90$9.80$8.35$7.50 06/22$6.90–$8.35$7.50--
$5.00Jul 17$0.00$1.35$0.68$0.05 07/02$0.03–$1.08$0.05--
$5.00Aug 21$0.00$0.15$0.08$0.10 06/26$0.08–$1.10$0.08--
$5.00Sep 18$0.00$0.75$0.38$0.10 05/20$0.38–$1.15$0.10--
$20.00Jul 17$7.10$8.50$7.80$6.94 06/25$3.75–$7.80$7.10--
$20.00Aug 21$7.20$9.40$8.30$7.24 06/25$6.20–$8.30$7.24--
$20.00Sep 18$8.30$8.80$8.55$5.10 06/16$5.10–$8.55$8.30--
$20.00Oct 16$7.40$9.70$8.55$6.30 06/12$5.20–$8.55$7.40--
$20.00Dec 18$8.00$9.50$8.75$7.60 07/02$6.20–$8.75$8.00--
$20.00Jan 15$7.90$10.10$9.00$6.60 05/11$6.35–$9.00$7.90--
$20.00Jan 21$8.70$11.70$10.20$9.21 06/11$8.40–$10.35$9.21--
$2.50Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$1.08$0.03--
$2.50Oct 16$0.00$2.15$1.08$0.05 06/26$0.03–$1.08$0.05--
$2.50Jan 21$0.00$2.75$1.38$0.30 06/10$0.48–$2.50$0.30--
$22.50Jul 17$9.60$11.10$10.35$8.99 06/30$5.85–$10.35$9.60--
$22.50Aug 21$9.50$11.70$10.60$9.19 06/30$7.95–$10.60$9.50--
$22.50Sep 18$9.50$11.80$10.65$8.21 06/12$6.90–$10.65$9.50--
$22.50Dec 18$10.80$12.10$11.45$9.85 06/24$7.80–$11.45$10.80--
$25.00Sep 18$11.80$14.20$13.00$10.60 06/11$8.60–$13.00$11.80--
$25.00Dec 18$12.80$14.50$13.65$11.50 06/11$9.70–$13.65$12.80--
$25.00Jan 15$12.50$14.60$13.55$11.90 06/23$10.00–$13.55$12.50--
$25.00Jan 21$12.90$15.70$14.30$10.80 05/26$11.90–$14.30$12.90--
$30.00Jul 17$16.70$20.00$18.35$12.82 05/21$13.20–$18.35$16.70--
$30.00Sep 18$16.10$20.20$18.15$15.40 06/12$13.50–$18.15$16.10--
$30.00Dec 18$17.00$20.00$18.50$14.49 06/03$13.95–$18.50$17.00--
$30.00Jan 15$17.10$20.10$18.60$16.30 06/23$14.05–$18.60$17.10--
$30.00Jan 21$17.20$20.80$19.00$17.38 06/23$16.00–$19.00$17.38--
$35.00Sep 18$21.10$25.20$23.15$18.80 05/12$18.15–$23.15$21.10--
$35.00Jan 21$22.10$24.70$23.40$19.45 05/08$20.00–$23.40$22.10--
$40.00Sep 18$26.10$30.20$28.15$24.05 05/12$23.10–$28.15$26.10--
$45.00Jan 21$31.50$34.40$32.95$28.46 05/29$29.00–$32.95$31.50--
$65.00Jan 21$51.00$55.50$53.25$48.09 05/19$48.25–$53.25$51.00--

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 765
Total Puts 716
Put/Call Ratio 0.94
Net Difference 49

Prior's Put/Call Breakdown

Total Calls 974
Total Puts 425
Put/Call Ratio 0.44
Net Difference 549

Prior 7-Day Put/Call Summary

Total Calls 3,697
Total Puts 2,355
Average Put/Call Ratio 1.15
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...

Chart Title

Price — Past 7 Days

Add Card

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