Tour v303
CCOI
COGENT COMMUNICATION
$12.36 +6.05%
(7/7 18:16) ◀
|
Wednesday, July 8, 2026 (6:17pm)
January 2026
|
▶ (7/9 18:16)
◀ 7/8 18:17 ▶

Option Volume

Detail
ℹ
Current (07/08) 1,379
Calls: 529 (38%)
Puts: 850 (62%)
Prior (07/07) 1,481
Calls: 765 (52%)
Puts: 716 (48%)
Current vs Prior -6.89%
Calls: -30.85% (Calls)
Puts: +18.72% (Puts)
Prior 7-Day Total 6,637
Calls: 4,284 (65%)
Puts: 2,353 (35%)
Prior 7-Day Average 948
Calls: 612 (65%)
Puts: 336 (35%)
Current vs Prior 7-Day Avg +45.44%
Calls: -13.56%
Puts: +152.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $413.9K
Calls: $113.2K (27%)
Puts: $300.7K (73%)
Prior (07/07) $257.0K
Calls: $80.1K (31%)
Puts: $177.0K (69%)
Current vs Prior +61.01%
Calls: +41.32%
Puts: +69.93%
Prior 7-Day Total $1.05M
Calls: $462.9K (44%)
Puts: $590.4K (56%)
Prior 7-Day Average $150.5K
Calls: $66.1K (44%)
Puts: $84.3K (56%)
Current vs Prior 7-Day Avg +175.04%
Calls: +71.14%
Puts: +256.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 1.61
Prior (07/07) 0.94
Current vs Prior +71.68%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +125.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 7,343
Calls: 3,142 (43%)
Puts: 4,201 (57%)
Prior (07/07) 10,072
Calls: 6,608 (66%)
Puts: 3,464 (34%)
Current vs Prior -27.09%
Prior 7-Day Total 76,034
Calls: 56,517 (74%)
Puts: 19,517 (26%)
Prior 7-Day Average 10,862
Calls: 8,073 (74%)
Puts: 2,788 (26%)
Current vs Prior 7-Day Avg -32.40%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.73% | 29.37%11.73% | 29.37%
Prior 14.67% | 33.70%14.67% | 33.70%
Current vs Prior -20.01% | -12.86%-20.01% | -12.86%
Prior 7-Day Avg 15.64% | 31.61%15.64% | 31.61%
Current vs 7-Day Avg -24.98% | -7.10%-24.98% | -7.10%
Prior 7-Day Eod 14.67% | 33.70%-- | --
Current vs 7-Day Eod -20.01% | -12.86%-- | --
Sentiment BULLISHBULLISH

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 10.91% | 7.25%
Calls: 13.11% | 7.27%
Puts: 8.71% | 7.23%
Current vs 7-Day Avg -38.70% | -26.76%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($300.7K). Elevated premium activity with dollar volume up 61% vs prior. Dollar volume significantly above 7-day average (175% higher). Extreme bearish P/C ratio of 1.61 - heavy put buying.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 3 of results (avg 8.1%, best 7.3%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 172.652.85$2.757.3%50.85--
$12.50Aug 211.751.90$1.838.2%1040.4397
$15.00Aug 213.303.60$3.458.7%60.62--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.76, cheapest $0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Jul 170.650.75$0.7014.3%90.52179
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.750.90$0.8318.1%860.23367

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.64, highest 0.85)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 211.701.90$1.8011.1%90.57378
$12.50Jul 170.650.75$0.7014.3%90.52179
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 172.652.85$2.757.3%50.85--
$15.00Aug 213.303.60$3.458.7%60.62--

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 290, top 104)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.951.05$1.0010.0%220.38458
$12.50Jul 170.650.75$0.7014.3%90.52179
$12.50Aug 211.701.90$1.8011.1%90.57378
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 211.751.90$1.838.2%1040.4397
$10.00Aug 210.750.90$0.8318.1%860.23367
$12.50Jul 170.650.85$0.7526.7%430.491.1K
$10.00Jul 170.050.35$0.20150.0%60.13--
$15.00Aug 213.303.60$3.458.7%60.62--

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 11.8%, max 20.0%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Jul 17Aug 21139.2%115.9%20.0%92367
$15.00Jul 17Aug 21112.3%108.3%3.7%11--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 3.55, avg 1.93)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$15.00Aug 21$0.80$1.70$0.802.12$13.30
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$10.00Jul 17$0.55$1.95$0.553.55$11.95
$12.50$10.00Aug 21$1.00$1.50$1.001.50$11.50
$15.00$12.50Aug 21$1.62$0.88$1.620.54$13.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 4.00, avg 1.45)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$15.00Aug 21$0.80$0.80$1.700.47$13.30
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$12.50Jul 17$2.00$2.00$0.504.00$13.00
$15.00$12.50Aug 21$1.62$1.62$0.881.84$13.38
$12.50$10.00Aug 21$1.00$1.00$1.500.67$11.50
$12.50$10.00Jul 17$0.55$0.55$1.950.28$11.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.88, cheapest $0.63)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Jul 17Aug 21$1.1094.0%107.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Jul 17Aug 21$0.63139.2%115.9%
$15.00Jul 17Aug 21$0.70112.3%108.3%
$12.50Jul 17Aug 21$1.0894.0%107.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 11.73% of stock, avg 25.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.50Jul 17$0.70$0.75$1.45$11.05$13.9511.73%
$12.50Aug 21$1.80$1.83$3.63$8.87$16.1329.37%
$15.00Aug 21$1.00$3.45$4.45$10.55$19.4536.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 14.81% of stock, avg 18.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$10.00Aug 21$1.00$0.83$1.83$8.17$16.83
$15.00$12.50Aug 21$1.00$1.83$2.83$9.67$17.83

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. 2 found (best R:R 3.03, cheapest $0.62)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$10.00$12.50$15.00Aug 21$0.62$1.883.03
$10.00$12.50$15.00Jul 17$1.45$1.050.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.20, 2 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$12.50$15.001:2Aug 21-$0.20$2.30
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$15.00$12.501:2Aug 21-$0.21$2.29
$12.50$10.001:2Aug 21$0.17$2.33
$12.50$10.001:2Jul 17$0.35$2.15
$15.00$12.501:2Jul 17$1.25$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 13.75%, avg 8.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$12.50Aug 21$1.700.571.1%13.75%14.89%9378
$15.00Aug 21$0.950.3821.4%7.69%29.05%22458
$12.50Jul 17$0.650.521.1%5.26%6.39%9179

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 $15.00 08-21 call last traded $1.20 on 07/02 (now $0.95/$1.05) — try a limit near $1.00. Also watch the $12.50 08-21 call last traded $2.20 on 07/02 (now $1.70/$1.90) — try a limit near $1.80; the $12.50 09-18 call last traded $2.99 on 06/25 (now $2.10/$2.40) — try a limit near $2.25. Most tradeable put: the $15.00 10-16 put last traded $3.20 on 07/01 (now $4.00/$4.30) — try a limit near $4.00.
CALLS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$12.50Jul 17$0.65$0.75$0.70$1.05 07/02$0.48–$4.80$0.70179
$12.50Aug 21$1.70$1.90$1.80$2.20 07/02$1.70–$3.75$1.80378
$12.50Sep 18$2.10$2.40$2.25$2.99 06/25$2.20–$5.85$2.2526
$12.50Jan 15$3.10$3.90$3.50$3.66 07/02$3.20–$7.00$3.50--
$12.50Jan 21$5.00$6.30$5.65$6.20 07/02$4.95–$9.35$5.65--
$10.00Jul 17$1.50$2.90$2.20$8.20 05/20$2.10–$6.75$2.20--
$10.00Jan 15$3.80$5.50$4.65$5.10 07/02$4.55–$8.40$4.65--
$10.00Jan 21$4.00$8.00$6.00$10.00 06/05$5.80–$9.75$6.00--
$15.00Jul 17$0.10$0.25$0.18$0.30 07/02$0.10–$2.95$0.18--
$15.00Aug 21$0.95$1.05$1.00$1.20 07/02$0.93–$2.45$1.00458
$15.00Sep 18$1.20$1.40$1.30$1.60 07/02$1.27–$4.00$1.30342
$15.00Oct 16$1.50$1.80$1.65$2.35 07/02$1.50–$4.50$1.653
$15.00Dec 18$2.30$2.55$2.42$3.40 06/30$2.35–$5.20$2.42--
$15.00Jan 15$2.35$2.70$2.53$3.11 06/29$2.53–$5.45$2.53--
$15.00Jan 21$4.30$5.30$4.80$5.69 07/02$4.65–$7.50$4.80--
$7.50Jan 21$5.00$10.00$7.50$7.83 07/02$7.50–$11.00$7.50--
$17.50Jul 17$0.00$0.20$0.10$0.10 07/02$0.10–$1.30$0.10--
$17.50Aug 21$0.50$0.65$0.57$0.75 07/02$0.45–$1.33$0.57370
$17.50Sep 18$0.75$0.95$0.85$1.45 07/01$0.77–$3.20$0.85569
$17.50Oct 16$1.10$1.25$1.18$1.90 06/23$1.00–$3.63$1.18--
$17.50Dec 18$1.75$1.95$1.85$2.50 07/01$1.78–$4.20$1.85--
$17.50Jan 15$1.75$2.10$1.93$2.54 07/02$1.80–$4.95$1.93--
$17.50Jan 21$2.25$5.30$3.78$4.20 06/29$3.78–$6.80$3.78--
$5.00Jul 17$5.80$8.30$7.05$12.66 05/18$7.05–$11.55$7.05--
$5.00Jan 21$6.50$10.90$8.70$10.54 06/23$8.45–$12.50$8.70--
$20.00Jul 17$0.00$0.10$0.05$0.13 07/01$0.05–$0.65$0.05--
$20.00Aug 21$0.20$0.45$0.33$0.50 07/02$0.33–$1.40$0.33--
$20.00Sep 18$0.50$0.65$0.57$0.59 07/02$0.45–$1.78$0.57265
$20.00Oct 16$0.65$0.85$0.75$1.20 07/01$0.60–$3.00$0.75--
$20.00Dec 18$1.35$1.55$1.45$1.62 06/26$1.38–$3.40$1.45--
$20.00Jan 15$1.15$1.70$1.42$1.70 06/29$1.33–$3.65$1.42--
$20.00Jan 21$1.65$5.30$3.47$3.80 07/02$3.15–$6.65$3.47--
$2.50Jul 17$8.30$10.50$9.40$11.15 06/30$8.90–$14.00$9.40--
$2.50Oct 16$8.00$12.20$10.10$11.13 06/30$9.40–$14.20$10.10--
$2.50Jan 21$8.00$13.00$10.50$17.60 05/26$10.00–$14.25$10.50--
$22.50Jul 17$0.00$0.75$0.38$0.25 06/29$0.05–$1.20$0.25--
$22.50Sep 18$0.25$0.45$0.35$0.47 06/25$0.33–$1.58$0.35--
$22.50Oct 16$0.50$0.65$0.57$1.82 06/09$0.53–$2.15$0.57--
$22.50Dec 18$1.05$1.25$1.15$2.90 06/04$1.15–$2.78$1.15--
$22.50Jan 15$0.95$1.40$1.17$2.40 06/17$1.17–$3.13$1.17--
$22.50Jan 21$0.50$5.50$3.00$6.50 06/15$2.75–$5.20$3.00--
$25.00Jul 17$0.00$0.20$0.10$0.04 07/02$0.05–$0.70$0.04--
$25.00Aug 21$0.05$0.95$0.50$0.18 07/02$0.20–$1.27$0.18--
$25.00Sep 18$0.15$0.75$0.45$0.44 06/24$0.25–$1.43$0.44--
$25.00Oct 16$0.25$0.80$0.53$2.02 05/21$0.50–$1.73$0.53--
$25.00Dec 18$0.80$1.05$0.93$1.05 06/29$0.70–$2.38$0.93--
$25.00Jan 15$0.75$1.10$0.93$1.41 07/01$0.93–$2.68$0.93--
$25.00Jan 21$2.05$3.70$2.88$3.75 07/01$2.88–$5.20$2.88--
$30.00Jul 17$0.00$1.15$0.57$0.04 07/01$0.03–$0.68$0.04--
$30.00Aug 21$0.00$0.05$0.03$0.14 07/02$0.03–$0.30$0.03290
$30.00Sep 18$0.00$0.40$0.20$0.60 06/15$0.20–$0.55$0.20--
$30.00Oct 16$0.10$0.95$0.53$0.86 05/11$0.38–$1.43$0.53--
$30.00Dec 18$0.50$0.75$0.63$2.15 05/26$0.50–$1.73$0.63--
$30.00Jan 15$0.55$0.85$0.70$0.70 07/02$0.63–$1.67$0.70--
$30.00Jan 21$1.80$2.55$2.17$3.20 06/23$2.03–$4.13$2.17--
$35.00Jul 17$0.00$1.15$0.57$0.02 07/01$0.03–$1.08$0.02--
$35.00Sep 18$0.00$0.35$0.18$0.25 07/02$0.18–$0.88$0.18--
$35.00Dec 18$0.20$0.60$0.40$1.00 05/07$0.40–$1.48$0.40--
$35.00Jan 15$0.30$0.60$0.45$0.60 07/02$0.38–$1.40$0.45--
$35.00Jan 21$0.10$2.85$1.48$1.65 06/29$1.48–$3.48$1.48--
$40.00Jul 17$0.00$1.15$0.57$0.12 05/20$0.38–$1.08$0.12--
$40.00Oct 16$0.00$0.85$0.43$0.20 05/13$0.43–$1.13$0.20--
$40.00Dec 18$0.15$0.95$0.55$0.30 06/23$0.38–$0.80$0.30--
$40.00Jan 15$0.20$0.80$0.50$0.40 06/29$0.40–$1.25$0.40--
$40.00Jan 21$1.10$3.10$2.10$1.66 07/02$1.58–$2.90$1.66262
$45.00Jan 15$0.15$1.25$0.70$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$0.10$0.85$0.48$0.35 06/23$0.33–$0.98$0.35--
$50.00Jan 21$0.05$3.70$1.88$1.12 06/25$0.98–$3.13$1.12--
$55.00Jan 15$0.10$0.75$0.43$0.30 06/22$0.10–$1.30$0.30--
$60.00Jan 15$0.00$0.95$0.48$0.44 06/01$0.40–$1.15$0.44--
$65.00Jan 21$0.00$3.30$1.65$1.56 06/04$1.65–$3.00$1.56--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$12.50Jul 17$0.65$0.85$0.75$0.78 07/02$0.25–$1.23$0.751.1K
$12.50Aug 21$1.75$1.90$1.83$1.70 07/02$0.88–$2.23$1.7597
$12.50Sep 18$2.10$2.30$2.20$2.12 07/02$1.30–$2.88$2.12137
$12.50Oct 16$2.40$2.60$2.50$2.25 06/30$1.38–$3.00$2.40124
$12.50Dec 18$2.95$3.30$3.13$2.31 06/22$1.98–$3.45$2.95--
$12.50Jan 15$3.10$3.40$3.25$3.20 07/02$2.23–$3.43$3.20315
$12.50Jan 21$3.80$6.80$5.30$4.80 06/29$3.55–$5.40$4.80--
$10.00Jul 17$0.05$0.35$0.20$0.13 07/02$0.15–$1.13$0.13--
$10.00Aug 21$0.75$0.90$0.83$0.80 07/02$0.57–$0.98$0.80367
$10.00Sep 18$1.00$1.15$1.08$0.70 07/01$0.60–$1.40$1.00--
$10.00Oct 16$1.25$1.40$1.33$1.12 06/24$0.68–$1.95$1.2592
$10.00Dec 18$1.80$2.00$1.90$1.38 06/22$1.13–$2.75$1.80--
$10.00Jan 15$1.90$2.10$2.00$1.75 07/02$1.33–$2.33$1.90--
$10.00Jan 21$2.95$5.20$4.08$3.40 06/30$2.40–$4.08$3.40--
$15.00Jul 17$2.65$2.85$2.75$2.43 07/02$1.02–$3.40$2.65--
$15.00Aug 21$3.30$3.60$3.45$3.21 07/02$2.42–$4.05$3.30--
$15.00Sep 18$3.70$4.60$4.15$3.20 07/02$2.00–$4.50$3.70--
$15.00Oct 16$4.00$4.30$4.15$3.20 07/01$2.55–$4.55$4.0073
$15.00Dec 18$4.60$4.90$4.75$3.85 06/11$2.97–$5.35$4.60--
$15.00Jan 15$4.60$5.00$4.80$4.00 06/23$3.38–$5.25$4.60--
$15.00Jan 21$6.10$7.00$6.55$6.40 06/30$4.65–$7.00$6.401.8K
$7.50Jul 17$0.00$0.75$0.38$0.10 06/25$0.03–$1.08$0.10--
$7.50Aug 21$0.20$0.50$0.35$0.55 06/26$0.30–$1.18$0.351
$7.50Sep 18$0.30$0.85$0.57$0.30 06/17$0.38–$1.27$0.30--
$7.50Oct 16$0.50$0.70$0.60$0.58 07/02$0.55–$1.25$0.58--
$7.50Dec 18$0.80$1.10$0.95$0.65 06/18$0.63–$1.60$0.80--
$7.50Jan 15$0.90$1.20$1.05$1.10 07/02$0.75–$1.45$1.05--
$17.50Jul 17$5.10$5.30$5.20$4.05 07/02$2.38–$5.90$5.10--
$17.50Aug 21$5.30$6.00$5.65$4.65 07/02$3.90–$6.25$5.30--
$17.50Sep 18$5.50$7.20$6.35$4.60 06/23$3.60–$6.35$5.50--
$17.50Oct 16$5.40$7.30$6.35$5.30 07/02$3.85–$6.40$5.40--
$17.50Dec 18$6.50$7.80$7.15$4.20 05/20$4.50–$7.15$6.5014
$17.50Jan 15$6.30$8.20$7.25$6.40 07/02$4.85–$7.25$6.40--
$17.50Jan 21$7.20$10.20$8.70$7.50 06/22$6.90–$8.70$7.50--
$5.00Jul 17$0.00$1.15$0.57$0.05 07/02$0.03–$1.08$0.05--
$5.00Aug 21$0.00$0.40$0.20$0.10 06/26$0.08–$1.10$0.10--
$5.00Sep 18$0.00$0.80$0.40$0.10 05/20$0.38–$1.15$0.10--
$20.00Jul 17$7.10$8.20$7.65$6.94 06/25$3.75–$7.80$7.10--
$20.00Aug 21$5.70$9.90$7.80$7.24 06/25$6.20–$8.30$7.24--
$20.00Sep 18$7.60$9.40$8.50$5.10 06/16$5.30–$8.55$7.60--
$20.00Oct 16$7.80$10.10$8.95$6.30 06/12$5.40–$8.95$7.80--
$20.00Dec 18$8.20$10.10$9.15$7.60 07/02$6.20–$9.15$8.20--
$20.00Jan 15$8.20$10.40$9.30$6.60 05/11$6.40–$9.30$8.20--
$20.00Jan 21$7.60$12.50$10.05$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$1.15$0.57$0.05 06/26$0.03–$1.08$0.05--
$2.50Jan 21$0.00$5.00$2.50$0.30 06/10$0.48–$2.50$0.30--
$22.50Jul 17$9.60$10.50$10.05$8.99 06/30$6.05–$10.35$9.60--
$22.50Aug 21$9.40$12.20$10.80$9.19 06/30$7.95–$10.80$9.40--
$22.50Sep 18$9.80$11.70$10.75$8.21 06/12$7.20–$10.75$9.80--
$22.50Dec 18$10.60$12.60$11.60$9.85 06/24$8.10–$11.60$10.60--
$25.00Sep 18$12.20$14.40$13.30$10.60 06/11$9.15–$13.30$12.20--
$25.00Dec 18$12.20$15.10$13.65$11.50 06/11$9.85–$13.65$12.20--
$25.00Jan 15$12.80$15.00$13.90$11.90 06/23$10.25–$13.90$12.80--
$25.00Jan 21$13.20$16.20$14.70$10.80 05/26$11.90–$14.70$13.20--
$30.00Jul 17$16.90$18.20$17.55$12.82 05/21$13.30–$18.35$16.90--
$30.00Sep 18$16.30$19.50$17.90$15.40 06/12$13.65–$18.15$16.30--
$30.00Dec 18$17.00$19.80$18.40$14.49 06/03$14.40–$18.50$17.00--
$30.00Jan 15$17.20$19.20$18.20$16.30 06/23$14.60–$18.60$17.20--
$30.00Jan 21$17.60$19.80$18.70$17.38 06/23$16.00–$19.00$17.60--
$35.00Sep 18$20.50$24.50$22.50$18.80 05/12$18.25–$23.15$20.50--
$35.00Jan 21$22.40$24.70$23.55$19.45 05/08$20.10–$23.55$22.40--
$40.00Sep 18$25.50$29.50$27.50$24.05 05/12$23.65–$28.15$25.50--
$45.00Jan 21$31.50$34.20$32.85$28.46 05/29$29.05–$32.95$31.50--
$65.00Jan 21$50.00$55.00$52.50$48.09 05/19$48.50–$53.25$50.00--

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 529
Total Puts 850
Put/Call Ratio 1.61
Net Difference -321

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,284
Total Puts 2,353
Average Put/Call Ratio 0.71
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