CCOI - Options Database

CCOI

COGENT COMMUNICATION

$12.52 +2.20%

$12.50 (-0.16%)🌙

as of 07/15 06:25 PM

(7/14 18:42) ◀

Wednesday, July 15, 2026 (6:25pm)

▶ (7/16 18:16)

◀ 7/15 18:25 ▶

Option Volume

Detail

ℹ

Current (07/15) 278

Calls: 148 (53%)

Puts: 130 (47%)

Prior (07/14) 1,132

Calls: 848 (75%)

Puts: 284 (25%)

Current vs Prior -75.44%

Calls: -82.55% (Calls)

Puts: -54.23% (Puts)

Prior 7-Day Total 10,741

Calls: 4,261 (40%)

Puts: 6,480 (60%)

Prior 7-Day Average 1,534

Calls: 608 (40%)

Puts: 925 (60%)

Current vs Prior 7-Day Avg -81.88%

Calls: -75.69%

Puts: -85.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $33.7K

Calls: $11.1K (33%)

Puts: $22.6K (67%)

Prior (07/14) $126.7K

Calls: $57.3K (45%)

Puts: $69.4K (55%)

Current vs Prior -73.43%

Calls: -80.63%

Puts: -67.48%

Prior 7-Day Total $1.90M

Calls: $529.8K (28%)

Puts: $1.37M (72%)

Prior 7-Day Average $271.0K

Calls: $75.7K (28%)

Puts: $195.4K (72%)

Current vs Prior 7-Day Avg -87.58%

Calls: -85.34%

Puts: -88.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.88

Prior (07/14) 0.33

Current vs Prior +162.28%

Prior 7-Day Average 1.94

Current vs Prior 7-Day Avg -54.62%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15) 6,404

Calls: 2,990 (47%)

Puts: 3,414 (53%)

Prior (07/14) 13,847

Calls: 6,849 (49%)

Puts: 6,998 (51%)

Current vs Prior -53.75%

Prior 7-Day Total 74,143

Calls: 42,855 (58%)

Puts: 31,288 (42%)

Prior 7-Day Average 10,591

Calls: 6,122 (58%)

Puts: 4,469 (42%)

Current vs Prior 7-Day Avg -39.54%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 7.03% | 28.35%7.03% | 28.35%

Prior 6.12% | 31.67%6.12% | 31.67%

Current vs Prior +14.80% | -10.48%+14.80% | -10.48%

Prior 7-Day Avg 10.89% | 30.11%10.89% | 30.11%

Current vs 7-Day Avg -35.47% | -5.82%-35.47% | -5.82%

Prior 7-Day Eod 6.12% | 31.67%6.12% | 31.67%

Current vs 7-Day Eod +14.80% | -10.48%+14.80% | -10.48%

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 67% put dollar volume ($22.6K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 75% vs prior. P/C ratio rising 162% - increased hedging/bearish 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 BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 1 of results (avg 9.0%, best 9.0%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	3.20	3.50	$3.35	9.0%	31	0.63	265

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.85, cheapest $0.77)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	0.85	1.00	$0.93	16.1%	19	0.37	494

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Aug 21	0.70	0.85	$0.77	19.5%	1	0.22	977

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.66, highest 0.95)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Aug 21	1.70	1.90	$1.80	11.1%	2	0.57	560
$12.50	Jul 17	0.35	0.50	$0.43	34.9%	40	0.51	175

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 17	2.40	2.80	$2.60	15.4%	31	0.95	668
$15.00	Aug 21	3.20	3.50	$3.35	9.0%	31	0.63	265

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 149, top 40)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Jul 17	0.35	0.50	$0.43	34.9%	40	0.51	175
$15.00	Aug 21	0.85	1.00	$0.93	16.1%	19	0.37	494
$12.50	Aug 21	1.70	1.90	$1.80	11.1%	2	0.57	560

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 17	2.40	2.80	$2.60	15.4%	31	0.95	668
$15.00	Aug 21	3.20	3.50	$3.35	9.0%	31	0.63	265
$12.50	Jul 17	0.35	0.55	$0.45	44.4%	25	0.49	1.2K
$10.00	Aug 21	0.70	0.85	$0.77	19.5%	1	0.22	977

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 20.9%, max 32.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Jul 17	Aug 21	121.1%	111.1%	9.0%	42	735

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Jul 17	Aug 21	147.4%	111.0%	32.9%	62	933

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 1.87, avg 1.41)

BULL CALL (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.50	$15.00	Aug 21	$0.87	$1.63	$0.87	1.87	$13.37

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$10.00	Aug 21	$2.58	$2.42	$2.58	0.94	$12.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 6.14, avg 2.58)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.50	$15.00	Aug 21	$0.87	$0.87	$1.63	0.53	$13.37

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.00	$12.50	Jul 17	$2.15	$2.15	$0.35	6.14	$12.85
$15.00	$10.00	Aug 21	$2.58	$2.58	$2.42	1.07	$12.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.06, cheapest $0.75)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Jul 17	Aug 21	$1.37	121.1%	111.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 17	Aug 21	$0.75	147.4%	111.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.03% of stock, avg 20.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.50	Jul 17	$0.43	$0.45	$0.88	$11.62	$13.38	7.03%
$15.00	Aug 21	$0.93	$3.35	$4.28	$10.72	$19.28	34.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 13.58% of stock, avg 13.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$10.00	Aug 21	$0.93	$0.77	$1.70	$8.30	$16.70

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 $-0.06, 1 credits)

CALLS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$15.00	1:2	Aug 21	-$0.06	$2.44

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$10.00	1:2	Aug 21	$1.81	$3.19
$15.00	$12.50	1:2	Jul 17	$1.70	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 6.79%, avg 6.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Aug 21	$0.85	0.37	19.8%	6.79%	26.60%	19	494

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 148

Total Puts 130

Put/Call Ratio 0.88

Net Difference 18

Prior's Put/Call Breakdown

Total Calls 848

Total Puts 284

Put/Call Ratio 0.33

Net Difference 564

Prior 7-Day Put/Call Summary

Total Calls 4,261

Total Puts 6,480

Average Put/Call Ratio 1.94

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...

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