Tour v492
CCOI
COGENT COMMUNICATION
$12.87 -3.23%
$12.90 (+0.23%)🌙
as of 08/05 06:02 PM
(8/5 14:19) ◀
|
Wednesday, August 5, 2026 (6:02pm)
January 2026
|
▶ (8/6 14:05)
◀ 8/5 18:02 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,535
Calls: 1,197 (78%)
Puts: 338 (22%)
Prior (08/04) 129
Calls: 46 (36%)
Puts: 83 (64%)
Current vs Prior +1089.92%
Calls: +2502.17% (Calls)
Puts: +307.23% (Puts)
Prior 7-Day Total 1,723
Calls: 1,130 (66%)
Puts: 593 (34%)
Prior 7-Day Average 246
Calls: 161 (66%)
Puts: 84 (34%)
Current vs Prior 7-Day Avg +523.62%
Calls: +641.50%
Puts: +298.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $251.5K
Calls: $200.3K (80%)
Puts: $51.1K (20%)
Prior (08/04) $18.5K
Calls: $7.6K (41%)
Puts: $10.9K (59%)
Current vs Prior +1262.78%
Calls: +2536.63%
Puts: +371.15%
Prior 7-Day Total $595.1K
Calls: $201.2K (34%)
Puts: $393.9K (66%)
Prior 7-Day Average $85.0K
Calls: $28.7K (34%)
Puts: $56.3K (66%)
Current vs Prior 7-Day Avg +195.82%
Calls: +597.10%
Puts: -9.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.28
Prior (08/04) 1.80
Current vs Prior -84.35%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -64.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 31,631
Calls: 16,798 (53%)
Puts: 14,833 (47%)
Prior (08/04) 6,167
Calls: 1,467 (24%)
Puts: 4,700 (76%)
Current vs Prior +412.91%
Prior 7-Day Total 46,892
Calls: 23,340 (50%)
Puts: 23,552 (50%)
Prior 7-Day Average 6,698
Calls: 3,334 (50%)
Puts: 3,364 (50%)
Current vs Prior 7-Day Avg +372.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 26.96% | 32.09%
Prior 24.66% | 30.30%
Current vs Prior +9.33% | +5.91%
Prior 7-Day Avg 24.91% | 32.03%
Current vs 7-Day Avg +8.22% | +0.19%
Prior 7-Day Eod 24.66% | 30.30%
Current vs 7-Day Eod +9.33% | +5.91%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.78% | 18.18%
Calls: 18.18% | 16.13%
Puts: 15.38% | 20.23%
Prior 6.69% | 5.31%
Calls: 7.98% | 5.21%
Puts: 5.40% | 5.41%
Current vs Prior +150.82% | +242.37%
Prior 7-Day Avg 6.69% | 5.31%
Calls: 7.98% | 5.21%
Puts: 5.40% | 5.41%
Current vs 7-Day Avg +150.82% | +242.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($200.3K) vs puts ($51.1K). Massive premium surge with dollar volume up 1263% vs prior. Dollar volume significantly above 7-day average (196% higher). Unusually high activity with volume up 1090% vs prior - elevated interest.

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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.69, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 211.704.50$3.1090.3%--0.9126
$12.50Aug 210.453.90$2.17159.0%80.67768
$12.50Sep 181.353.20$2.2881.1%230.66148
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.904.50$2.70133.3%10.62334
$15.00Sep 181.404.90$3.15111.1%20.56182

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 295, top 131)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.352.70$1.53153.6%600.48476
$15.00Aug 210.002.25$1.13199.1%400.441.0K
$12.50Sep 181.353.20$2.2881.1%230.66148
$12.50Aug 210.453.90$2.17159.0%80.67768
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 210.901.70$1.3061.5%1310.383.3K
$10.00Sep 180.451.10$0.7883.3%150.20423
$10.00Aug 210.000.50$0.25200.0%90.121.1K
$12.50Sep 180.003.70$1.85200.0%60.38208
$15.00Sep 181.404.90$3.15111.1%20.56182

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 24.6%, max 33.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 21Sep 18155.9%117.0%33.3%1001.5K
$12.50Aug 21Sep 18156.9%125.4%25.2%31916
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 21Sep 18155.9%117.0%33.3%3516
$12.50Aug 21Sep 18156.9%125.4%25.2%1373.5K
$10.00Aug 21Sep 18133.7%126.4%5.8%241.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 2.33, avg 1.41)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$15.00Sep 18$0.75$1.75$0.752.33$13.25
$10.00$12.50Aug 21$0.93$1.57$0.931.69$10.93
$12.50$15.00Aug 21$1.04$1.46$1.041.40$13.54
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$10.00Aug 21$1.05$1.45$1.051.38$11.45
$12.50$10.00Sep 18$1.07$1.43$1.071.34$11.43
$15.00$12.50Sep 18$1.30$1.20$1.300.92$13.70
$15.00$12.50Aug 21$1.40$1.10$1.400.79$13.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.27, avg 0.79)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$15.00Aug 21$1.04$1.04$1.460.71$13.54
$10.00$12.50Aug 21$0.93$0.93$1.570.59$10.93
$12.50$15.00Sep 18$0.75$0.75$1.750.43$13.25
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$12.50Aug 21$1.40$1.40$1.101.27$13.60
$15.00$12.50Sep 18$1.30$1.30$1.201.08$13.70
$12.50$10.00Sep 18$1.07$1.07$1.430.75$11.43
$12.50$10.00Aug 21$1.05$1.05$1.450.72$11.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.41, cheapest $0.11)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 21Sep 18$0.11156.9%125.4%
$15.00Aug 21Sep 18$0.40155.9%117.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 21Sep 18$0.45155.9%117.0%
$10.00Aug 21Sep 18$0.53133.7%126.4%
$12.50Aug 21Sep 18$0.55156.9%125.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 26.03% of stock, avg 30.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$10.00Aug 21$3.10$0.25$3.35$6.65$13.3526.03%
$12.50Aug 21$2.17$1.30$3.47$9.03$15.9726.96%
$15.00Aug 21$1.13$2.70$3.83$11.17$18.8329.76%
$12.50Sep 18$2.28$1.85$4.13$8.37$16.6332.09%
$15.00Sep 18$1.53$3.15$4.68$10.32$19.6836.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 10.72% of stock, avg 18.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$10.00Aug 21$1.13$0.25$1.38$8.62$16.38
$15.00$10.00Sep 18$1.53$0.78$2.31$7.69$17.31
$15.00$12.50Aug 21$1.13$1.30$2.43$10.07$17.43
$15.00$12.50Sep 18$1.53$1.85$3.38$9.12$18.38

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 9.87, cheapest $0.23)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$10.00$12.50$15.00Sep 18$0.23$2.279.87
$10.00$12.50$15.00Aug 21$0.35$2.156.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.09, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$12.50$15.001:2Aug 21-$0.09$2.41
$12.50$15.001:2Sep 18-$0.78$1.72
$10.00$12.501:2Aug 21-$1.24$1.26
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$15.00$12.501:2Sep 18-$0.55$1.95
$15.00$12.501:2Aug 21$0.10$2.40
$12.50$10.001:2Sep 18$0.29$2.21
$12.50$10.001:2Aug 21$0.80$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.72%, avg 2.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Sep 18$0.350.4816.6%2.72%19.27%60476

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 1,197
Total Puts 338
Put/Call Ratio 0.28
Net Difference 859

Prior's Put/Call Breakdown

Total Calls 46
Total Puts 83
Put/Call Ratio 1.80
Net Difference -37

Prior 7-Day Put/Call Summary

Total Calls 1,130
Total Puts 593
Average Put/Call Ratio 0.80
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