Tour v381
CCOI
COGENT COMMUNICATION
$12.70 +2.42%
$13.02 (+2.52%)🌙
as of 07/21 06:19 PM
(7/20 18:18) ◀
|
Tuesday, July 21, 2026 (6:19pm)
January 2026
|
▶ (7/22 18:52)
◀ 7/21 18:19 ▶

Option Volume

Detail
ℹ
Current (07/21) 945
Calls: 759 (80%)
Puts: 186 (20%)
Prior (07/20) 1,390
Calls: 1,049 (75%)
Puts: 341 (25%)
Current vs Prior -32.01%
Calls: -27.65% (Calls)
Puts: -45.45% (Puts)
Prior 7-Day Total 8,795
Calls: 4,088 (46%)
Puts: 4,707 (54%)
Prior 7-Day Average 1,256
Calls: 584 (46%)
Puts: 672 (54%)
Current vs Prior 7-Day Avg -24.79%
Calls: +29.97%
Puts: -72.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $117.1K
Calls: $83.8K (72%)
Puts: $33.3K (28%)
Prior (07/20) $201.7K
Calls: $145.8K (72%)
Puts: $56.0K (28%)
Current vs Prior -41.96%
Calls: -42.50%
Puts: -40.57%
Prior 7-Day Total $1.72M
Calls: $535.8K (31%)
Puts: $1.18M (69%)
Prior 7-Day Average $245.5K
Calls: $76.5K (31%)
Puts: $169.0K (69%)
Current vs Prior 7-Day Avg -52.32%
Calls: +9.52%
Puts: -80.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.25
Prior (07/20) 0.33
Current vs Prior -24.61%
Prior 7-Day Average 1.64
Current vs Prior 7-Day Avg -85.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 10,328
Calls: 4,810 (47%)
Puts: 5,518 (53%)
Prior (07/20) 13,664
Calls: 7,179 (53%)
Puts: 6,485 (47%)
Current vs Prior -24.41%
Prior 7-Day Total 88,087
Calls: 41,967 (48%)
Puts: 46,120 (52%)
Prior 7-Day Average 12,583
Calls: 5,995 (48%)
Puts: 6,588 (52%)
Current vs Prior 7-Day Avg -17.93%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 27.80% | 35.28%
Prior 27.66% | 33.55%
Current vs Prior +0.48% | +5.15%
Prior 7-Day Avg 13.96% | 30.57%
Current vs 7-Day Avg +99.12% | +15.38%
Prior 7-Day Eod 27.66% | 33.55%
Current vs 7-Day Eod +0.48% | +5.15%
Sentiment BEARISH

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 bullish flow with 72% call dollar volume ($83.8K). Extreme bullish P/C ratio of 0.25 - heavy call buying (759 calls vs 186 puts). P/C ratio dropping 25% - sentiment shifting bullish. Declining open interest (down 24%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 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 -- 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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.58, highest 0.58)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 211.752.00$1.8813.3%270.58735
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 123, top 67)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.801.00$0.9022.2%670.37917
$12.50Aug 211.752.00$1.8813.3%270.58735
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.600.75$0.6822.1%240.211.1K
$12.50Aug 211.551.75$1.6512.1%50.413.4K

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. 2 found (best R:R 1.58, avg 1.56)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$15.00Aug 21$0.98$1.52$0.981.55$13.48
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$10.00Aug 21$0.97$1.53$0.971.58$11.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.64, avg 0.64)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$15.00Aug 21$0.98$0.98$1.520.64$13.48
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$10.00Aug 21$0.97$0.97$1.530.63$11.53

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 27.80% of stock, avg 27.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.50Aug 21$1.88$1.65$3.53$8.97$16.0327.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 12.44% of stock, avg 16.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$10.00Aug 21$0.90$0.68$1.58$8.42$16.58
$15.00$12.50Aug 21$0.90$1.65$2.55$9.95$17.55

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. 2 found (best net $0.08, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$12.50$15.001:2Aug 21$0.08$2.42
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$12.50$10.001:2Aug 21$0.29$2.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 6.30%, avg 6.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Aug 21$0.800.3718.1%6.30%24.41%67917

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 759
Total Puts 186
Put/Call Ratio 0.25
Net Difference 573

Prior's Put/Call Breakdown

Total Calls 1,049
Total Puts 341
Put/Call Ratio 0.33
Net Difference 708

Prior 7-Day Put/Call Summary

Total Calls 4,088
Total Puts 4,707
Average Put/Call Ratio 1.64
Ratio Trend Falling

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