Tour v344
CCOI
COGENT COMMUNICATION
$11.71 -6.47%
$12.06 (+2.99%)🌙
as of 07/16 06:16 PM
(7/15 18:25) ◀
|
Thursday, July 16, 2026 (6:16pm)
January 2026
|
▶ (7/17 18:19)
◀ 7/16 18:16 ▶

Option Volume

Detail
ℹ
Current (07/16) 1,616
Calls: 377 (23%)
Puts: 1,239 (77%)
Prior (07/15) 278
Calls: 148 (53%)
Puts: 130 (47%)
Current vs Prior +481.29%
Calls: +154.73% (Calls)
Puts: +853.08% (Puts)
Prior 7-Day Total 9,620
Calls: 3,435 (36%)
Puts: 6,185 (64%)
Prior 7-Day Average 1,374
Calls: 490 (36%)
Puts: 883 (64%)
Current vs Prior 7-Day Avg +17.59%
Calls: -23.17%
Puts: +40.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $581.6K
Calls: $83.1K (14%)
Puts: $498.5K (86%)
Prior (07/15) $33.7K
Calls: $11.1K (33%)
Puts: $22.6K (67%)
Current vs Prior +1627.65%
Calls: +649.34%
Puts: +2108.44%
Prior 7-Day Total $1.65M
Calls: $380.3K (23%)
Puts: $1.27M (77%)
Prior 7-Day Average $235.4K
Calls: $54.3K (23%)
Puts: $181.1K (77%)
Current vs Prior 7-Day Avg +147.05%
Calls: +53.02%
Puts: +175.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 3.29
Prior (07/15) 0.88
Current vs Prior +274.15%
Prior 7-Day Average 2.00
Current vs Prior 7-Day Avg +64.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 9,191
Calls: 3,174 (35%)
Puts: 6,017 (65%)
Prior (07/15) 6,404
Calls: 2,990 (47%)
Puts: 3,414 (53%)
Current vs Prior +43.52%
Prior 7-Day Total 68,791
Calls: 36,959 (54%)
Puts: 31,832 (46%)
Prior 7-Day Average 9,827
Calls: 5,279 (54%)
Puts: 4,547 (46%)
Current vs Prior 7-Day Avg -6.47%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.37% | 27.75%8.37% | 27.75%
Prior 7.03% | 28.35%7.03% | 28.35%
Current vs Prior +19.07% | -2.12%+19.07% | -2.12%
Prior 7-Day Avg 9.96% | 29.81%9.96% | 29.81%
Current vs 7-Day Avg -15.99% | -6.90%-16.00% | -6.90%
Prior 7-Day Eod 7.03% | 28.35%7.03% | 28.35%
Current vs 7-Day Eod +19.07% | -2.12%+19.07% | -2.12%
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

Strong bearish conviction with 86% of dollar volume in puts ($498.5K) vs calls ($83.1K). Massive premium surge with dollar volume up 1628% vs prior. Dollar volume significantly above 7-day average (147% higher). Unusually high activity with volume up 481% vs prior - elevated interest.

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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 6.9%, best 6.1%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 173.203.40$3.306.1%5850.98642
$15.00Aug 213.704.00$3.857.8%270.70288

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. 6 found (avg delta 0.78, highest 0.98)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 171.202.55$1.8871.8%250.94208
$10.00Aug 212.303.40$2.8538.6%250.74--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 173.203.40$3.306.1%5850.98642
$12.50Jul 170.401.25$0.83102.4%100.79--
$15.00Aug 213.704.00$3.857.8%270.70288
$12.50Aug 211.802.15$1.9817.7%20.513.3K

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 821, top 585)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 211.101.45$1.2727.6%530.50562
$10.00Jul 171.202.55$1.8871.8%250.94208
$10.00Aug 212.303.40$2.8538.6%250.74--
$12.50Jul 170.050.25$0.15133.3%200.27208
$15.00Aug 210.500.75$0.6339.7%10.29--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 173.203.40$3.306.1%5850.98642
$10.00Aug 210.750.95$0.8523.5%730.27977
$15.00Aug 213.704.00$3.857.8%270.70288
$12.50Jul 170.401.25$0.83102.4%100.79--
$12.50Aug 211.802.15$1.9817.7%20.513.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 97.8%, max 177.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Jul 17Aug 21241.2%116.6%106.9%50208
$12.50Jul 17Aug 21164.6%107.3%53.4%73770
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Jul 17Aug 21301.7%108.7%177.6%612930
$12.50Jul 17Aug 21164.6%107.3%53.4%123.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 2.91, avg 1.57)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$15.00Aug 21$0.64$1.86$0.642.91$13.14
$10.00$12.50Aug 21$1.58$0.92$1.580.58$11.58
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$10.00Aug 21$1.13$1.37$1.131.21$11.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 2.97, avg 1.62)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$12.50Jul 17$1.73$1.73$0.772.25$11.73
$10.00$12.50Aug 21$1.58$1.58$0.921.72$11.58
$12.50$15.00Aug 21$0.64$0.64$1.860.34$13.14
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$12.50Aug 21$1.87$1.87$0.632.97$13.13
$12.50$10.00Aug 21$1.13$1.13$1.370.82$11.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.95, cheapest $0.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Jul 17Aug 21$0.97241.2%116.6%
$12.50Jul 17Aug 21$1.12164.6%107.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Jul 17Aug 21$0.55301.7%108.7%
$12.50Jul 17Aug 21$1.15164.6%107.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 8.37% of stock, avg 26.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.50Jul 17$0.15$0.83$0.98$11.52$13.488.37%
$12.50Aug 21$1.27$1.98$3.25$9.25$15.7527.75%
$10.00Aug 21$2.85$0.85$3.70$6.30$13.7031.60%
$15.00Aug 21$0.63$3.85$4.48$10.52$19.4838.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 12.64% of stock, avg 15.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$10.00Aug 21$0.63$0.85$1.48$8.52$16.48
$12.50$10.00Aug 21$1.27$0.85$2.12$7.88$14.62

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 2.38, cheapest $0.74)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$10.00$12.50$15.00Aug 21$0.94$1.561.66
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$10.00$12.50$15.00Aug 21$0.74$1.762.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.11, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$12.50$15.001:2Aug 21$0.01$2.49
$10.00$12.501:2Aug 21$0.31$2.19
$10.00$12.501:2Jul 17$1.58$0.92
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$15.00$12.501:2Aug 21-$0.11$2.39
$12.50$10.001:2Aug 21$0.28$2.22
$15.00$12.501:2Jul 17$1.64$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 9.39%, avg 6.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$12.50Aug 21$1.100.506.8%9.39%16.14%53562
$15.00Aug 21$0.500.2928.1%4.27%32.37%1--

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

Prior's Put/Call Breakdown

Total Calls 148
Total Puts 130
Put/Call Ratio 0.88
Net Difference 18

Prior 7-Day Put/Call Summary

Total Calls 3,435
Total Puts 6,185
Average Put/Call Ratio 2.00
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