CCOI - Options Database

CCOI

COGENT COMMUNICATION

$12.22 +2.95%

$12.34 (+0.98%)🌙

as of 07/27 06:19 PM

(7/24 01:59) ◀

Monday, July 27, 2026 (6:19pm)

▶ (7/28 18:23)

◀ 7/27 18:19 ▶

Option Volume

Detail

ℹ

Current (07/27) 305

Calls: 290 (95%)

Puts: 15 (5%)

Prior (07/24) 429

Calls: 109 (25%)

Puts: 320 (75%)

Current vs Prior -28.90%

Calls: +166.06% (Calls)

Puts: -95.31% (Puts)

Prior 7-Day Total 9,719

Calls: 5,579 (57%)

Puts: 4,140 (43%)

Prior 7-Day Average 1,388

Calls: 797 (57%)

Puts: 591 (43%)

Current vs Prior 7-Day Avg -78.03%

Calls: -63.61%

Puts: -97.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27) $52.4K

Calls: $51.1K (98%)

Puts: $1.3K (2%)

Prior (07/24) $108.5K

Calls: $14.0K (13%)

Puts: $94.6K (87%)

Current vs Prior -51.76%

Calls: +265.64%

Puts: -98.66%

Prior 7-Day Total $2.61M

Calls: $1.47M (56%)

Puts: $1.14M (44%)

Prior 7-Day Average $372.7K

Calls: $209.9K (56%)

Puts: $162.9K (44%)

Current vs Prior 7-Day Avg -85.95%

Calls: -75.65%

Puts: -99.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 0.05

Prior (07/24) 2.94

Current vs Prior -98.24%

Prior 7-Day Average 1.90

Current vs Prior 7-Day Avg -97.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27) 5,216

Calls: 4,012 (77%)

Puts: 1,204 (23%)

Prior (07/24) 8,866

Calls: 2,860 (32%)

Puts: 6,006 (68%)

Current vs Prior -41.17%

Prior 7-Day Total 79,045

Calls: 31,649 (40%)

Puts: 47,396 (60%)

Prior 7-Day Average 11,292

Calls: 4,521 (40%)

Puts: 6,770 (60%)

Current vs Prior 7-Day Avg -53.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (08/21) | Next (09/18)

Current 25.61% | 33.39%

Prior 28.05% | 35.80%

Current vs Prior -8.70% | -6.75%

Prior 7-Day Avg 25.56% | 34.33%

Current vs 7-Day Avg +0.22% | -2.74%

Prior 7-Day Eod 28.05% | 35.80%

Current vs 7-Day Eod -8.70% | -6.75%

Sentiment BULLISH

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 bullish conviction with 98% of dollar volume in calls ($51.1K) vs puts ($1.3K). Light premium activity with dollar volume down 52% vs prior. Extreme bullish P/C ratio of 0.05 - heavy call buying (290 calls vs 15 puts). P/C ratio dropping 98% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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

🎯

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 -- 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 0.55, highest 0.55)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Aug 21	1.35	1.65	$1.50	20.0%	5	0.55	761

PUTS (0)

No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 21, top 13)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Aug 21	1.35	1.65	$1.50	20.0%	5	0.55	761
$15.00	Aug 21	0.55	1.75	$1.15	104.3%	3	0.40	938

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Aug 21	0.50	0.75	$0.63	39.7%	13	0.22	1.1K

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. 1 found (best R:R 6.14, avg 6.14)

BULL CALL (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.50	$15.00	Aug 21	$0.35	$2.15	$0.35	6.14	$12.85

BEAR PUT (0)

No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.16, avg 0.16)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.50	$15.00	Aug 21	$0.35	$0.35	$2.15	0.16	$12.85

BULL PUT (0)

No bull put found

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 14.57% of stock, avg 14.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$10.00	Aug 21	$1.15	$0.63	$1.78	$8.22	$16.78

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. 1 found (best net $-0.80, 1 credits)

CALLS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$15.00	1:2	Aug 21	-$0.80	$1.70

PUTS (0)

No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 11.05%, avg 7.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.50	Aug 21	$1.35	0.55	2.3%	11.05%	13.34%	5	761
$15.00	Aug 21	$0.55	0.40	22.8%	4.50%	27.25%	3	938

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 290

Total Puts 15

Put/Call Ratio 0.05

Net Difference 275

Prior's Put/Call Breakdown

Total Calls 109

Total Puts 320

Put/Call Ratio 2.94

Net Difference -211

Prior 7-Day Put/Call Summary

Total Calls 5,579

Total Puts 4,140

Average Put/Call Ratio 1.90

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...

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