Tour v334
CCOI
COGENT COMMUNICATION
$12.25 -5.26%
$12.06 (-1.55%)🌙
as of 07/14 06:42 PM
(7/13 18:16) ◀
|
Tuesday, July 14, 2026 (6:42pm)
January 2026
|
▶ (7/15 18:25)
◀ 7/14 18:42 ▶

Option Volume

Detail
ℹ
Current (07/14) 1,132
Calls: 848 (75%)
Puts: 284 (25%)
Prior (07/13) 861
Calls: 696 (81%)
Puts: 165 (19%)
Current vs Prior +31.48%
Calls: +21.84% (Calls)
Puts: +72.12% (Puts)
Prior 7-Day Total 10,954
Calls: 4,428 (40%)
Puts: 6,526 (60%)
Prior 7-Day Average 1,564
Calls: 632 (40%)
Puts: 932 (60%)
Current vs Prior 7-Day Avg -27.66%
Calls: +34.06%
Puts: -69.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $126.7K
Calls: $57.3K (45%)
Puts: $69.4K (55%)
Prior (07/13) $90.0K
Calls: $48.0K (53%)
Puts: $42.0K (47%)
Current vs Prior +40.73%
Calls: +19.21%
Puts: +65.36%
Prior 7-Day Total $1.90M
Calls: $542.3K (29%)
Puts: $1.36M (71%)
Prior 7-Day Average $271.3K
Calls: $77.5K (29%)
Puts: $193.9K (71%)
Current vs Prior 7-Day Avg -53.30%
Calls: -26.06%
Puts: -64.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.33
Prior (07/13) 0.24
Current vs Prior +41.27%
Prior 7-Day Average 1.93
Current vs Prior 7-Day Avg -82.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 13,847
Calls: 6,849 (49%)
Puts: 6,998 (51%)
Prior (07/13) 10,083
Calls: 4,467 (44%)
Puts: 5,616 (56%)
Current vs Prior +37.33%
Prior 7-Day Total 73,133
Calls: 45,921 (63%)
Puts: 27,212 (37%)
Prior 7-Day Average 10,447
Calls: 6,560 (63%)
Puts: 3,887 (37%)
Current vs Prior 7-Day Avg +32.54%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.12% | 31.67%6.12% | 31.67%
Prior 9.36% | 28.46%9.36% | 28.46%
Current vs Prior -34.58% | +11.29%-34.58% | +11.29%
Prior 7-Day Avg 12.05% | 29.93%12.05% | 29.93%
Current vs 7-Day Avg -49.20% | +5.84%-49.20% | +5.84%
Prior 7-Day Eod 9.36% | 28.46%9.36% | 28.46%
Current vs 7-Day Eod -34.58% | +11.29%-34.58% | +11.29%
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 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

Extreme bullish P/C ratio of 0.33 - heavy call buying (848 calls vs 284 puts). P/C ratio rising 41% - increased hedging/bearish positioning. Rising open interest (up 37%) indicates new positions being established.

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 BULLISH
Prior BULLISH
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 -- 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 $0.86, cheapest $0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.850.95$0.9011.1%40.35498
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.750.90$0.8318.1%240.24953

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.73, highest 1.00)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 172.703.00$2.8510.5%151.00680
$15.00Aug 213.104.00$3.5525.4%130.64252
$12.50Jul 170.050.75$0.40175.0%100.561.1K

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 81, top 24)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 170.000.10$0.05200.0%130.08993
$15.00Aug 210.850.95$0.9011.1%40.35498
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.750.90$0.8318.1%240.24953
$15.00Jul 172.703.00$2.8510.5%151.00680
$15.00Aug 213.104.00$3.5525.4%130.64252
$12.50Jul 170.050.75$0.40175.0%100.561.1K
$12.50Aug 211.852.35$2.1023.8%20.453.3K

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 19.2%, max 19.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Jul 17Aug 21139.3%116.8%19.2%171.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Jul 17Aug 21139.3%116.8%19.2%28932

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 0.97, avg 0.84)

BULL CALL (0)
No bull call found
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$10.00Aug 21$1.27$1.23$1.270.97$11.23
$15.00$12.50Aug 21$1.45$1.05$1.450.72$13.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 1.38, avg 1.21)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$12.50Aug 21$1.45$1.45$1.051.38$13.55
$12.50$10.00Aug 21$1.27$1.27$1.231.03$11.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.08, cheapest $0.70)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Jul 17Aug 21$0.85139.3%116.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Jul 17Aug 21$0.70139.3%116.8%
$12.50Jul 17Aug 21$1.7084.6%124.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 23.67% of stock, avg 30.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.00Jul 17$0.05$2.85$2.90$12.10$17.9023.67%
$15.00Aug 21$0.90$3.55$4.45$10.55$19.4536.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 14.12% of stock, avg 19.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$10.00Aug 21$0.90$0.83$1.73$8.27$16.73
$15.00$12.50Aug 21$0.90$2.10$3.00$9.50$18.00

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. 1 found (best R:R 12.89, cheapest $0.18)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$10.00$12.50$15.00Aug 21$0.18$2.3212.89

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 $-0.65, 1 credits)

CALLS (0)
No calls found
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$15.00$12.501:2Aug 21-$0.65$1.85
$12.50$10.001:2Aug 21$0.44$2.06
$15.00$12.501:2Jul 17$2.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 6.94%, avg 6.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Aug 21$0.850.3522.4%6.94%29.39%4498

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 848
Total Puts 284
Put/Call Ratio 0.33
Net Difference 564

Prior's Put/Call Breakdown

Total Calls 696
Total Puts 165
Put/Call Ratio 0.24
Net Difference 531

Prior 7-Day Put/Call Summary

Total Calls 4,428
Total Puts 6,526
Average Put/Call Ratio 1.93
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