Tour v492
CCOI
COGENT COMMUNICATION
$10.91 -15.23%
$10.96 (+0.46%)🌙
as of 08/06 06:01 PM
(8/6 14:05) ◀
|
Thursday, August 6, 2026 (6:01pm)
January 2026
|
▶
◀ 8/6 18:01

Option Volume

Detail
ℹ
Current (08/06) 2,409
Calls: 1,277 (53%)
Puts: 1,132 (47%)
Prior (08/05) 1,535
Calls: 1,197 (78%)
Puts: 338 (22%)
Current vs Prior +56.94%
Calls: +6.68% (Calls)
Puts: +234.91% (Puts)
Prior 7-Day Total 2,953
Calls: 2,037 (69%)
Puts: 916 (31%)
Prior 7-Day Average 421
Calls: 291 (69%)
Puts: 130 (31%)
Current vs Prior 7-Day Avg +471.05%
Calls: +338.83%
Puts: +765.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $604.1K
Calls: $286.4K (47%)
Puts: $317.7K (53%)
Prior (08/05) $251.5K
Calls: $200.3K (80%)
Puts: $51.1K (20%)
Current vs Prior +140.23%
Calls: +42.97%
Puts: +521.21%
Prior 7-Day Total $794.2K
Calls: $350.4K (44%)
Puts: $443.8K (56%)
Prior 7-Day Average $113.5K
Calls: $50.1K (44%)
Puts: $63.4K (56%)
Current vs Prior 7-Day Avg +432.49%
Calls: +472.18%
Puts: +401.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.89
Prior (08/05) 0.28
Current vs Prior +213.93%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +7.06%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 32,608
Calls: 17,645 (54%)
Puts: 14,963 (46%)
Prior (08/05) 31,631
Calls: 16,798 (53%)
Puts: 14,833 (47%)
Current vs Prior +3.09%
Prior 7-Day Total 73,307
Calls: 36,126 (49%)
Puts: 37,181 (51%)
Prior 7-Day Average 10,472
Calls: 5,160 (49%)
Puts: 5,311 (51%)
Current vs Prior 7-Day Avg +211.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.69% | 25.02%
Prior 26.96% | 32.09%
Current vs Prior -34.39% | -22.02%
Prior 7-Day Avg 25.11% | 31.84%
Current vs 7-Day Avg -29.54% | -21.42%
Prior 7-Day Eod 26.96% | 32.09%
Current vs 7-Day Eod -34.39% | -22.02%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.09% | 22.70%
Calls: 36.36% | 28.57%
Puts: 15.82% | 16.83%
Prior 16.78% | 18.18%
Calls: 18.18% | 16.13%
Puts: 15.38% | 20.23%
Current vs Prior +55.48% | +24.86%
Prior 7-Day Avg 8.13% | 7.15%
Calls: 9.44% | 6.77%
Puts: 6.83% | 7.53%
Current vs 7-Day Avg +220.85% | +217.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 140% vs prior. Dollar volume significantly above 7-day average (432% higher). Above-average activity with volume up 57% vs prior. Volume explosion - 472% above 7-day average (2,409 vs avg 421).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
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

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. 4 found (avg delta 0.68, highest 0.72)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Sep 181.552.20$1.8834.6%100.68--
$10.00Aug 210.951.70$1.3356.4%290.6726
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 211.452.80$2.1363.4%3420.723.3K
$12.50Sep 181.953.20$2.5848.4%40.62211

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 539, top 342)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.951.70$1.3356.4%290.6726
$12.50Aug 210.050.60$0.33166.7%120.26772
$10.00Sep 181.552.20$1.8834.6%100.68--
$12.50Sep 180.451.00$0.7375.3%90.38164
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 211.452.80$2.1363.4%3420.723.3K
$10.00Sep 180.750.95$0.8523.5%1080.33423
$10.00Aug 210.151.05$0.60150.0%250.331.2K
$12.50Sep 181.953.20$2.5848.4%40.62211

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 22.2%, max 22.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.50Aug 21Sep 18103.5%84.5%22.5%21936
$10.00Aug 21Sep 18109.4%89.7%22.0%3926
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.50Aug 21Sep 18103.5%84.5%22.5%3463.5K
$10.00Aug 21Sep 18109.4%89.7%22.0%1331.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 1.50, avg 1.10)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$10.00$12.50Aug 21$1.00$1.50$1.001.50$11.00
$10.00$12.50Sep 18$1.15$1.35$1.151.17$11.15
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$10.00Aug 21$1.53$0.97$1.530.63$10.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 2.25, avg 1.34)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$12.50Sep 18$1.15$1.15$1.350.85$11.15
$10.00$12.50Aug 21$1.00$1.00$1.500.67$11.00
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$10.00Sep 18$1.73$1.73$0.772.25$10.77
$12.50$10.00Aug 21$1.53$1.53$0.971.58$10.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.41, cheapest $0.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 21Sep 18$0.40103.5%84.5%
$10.00Aug 21Sep 18$0.55109.4%89.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Aug 21Sep 18$0.25109.4%89.7%
$12.50Aug 21Sep 18$0.45103.5%84.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 17.69% of stock, avg 23.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$10.00Aug 21$1.33$0.60$1.93$8.07$11.9317.69%
$12.50Aug 21$0.33$2.13$2.46$10.04$14.9622.55%
$10.00Sep 18$1.88$0.85$2.73$7.27$12.7325.02%
$12.50Sep 18$0.73$2.58$3.31$9.19$15.8130.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 8.52% of stock, avg 11.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$12.50$10.00Aug 21$0.33$0.60$0.93$9.07$13.43
$12.50$10.00Sep 18$0.73$0.85$1.58$8.42$14.08

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. 4 found (best net $0.42, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$10.00$12.501:2Sep 18$0.42$2.08
$10.00$12.501:2Aug 21$0.67$1.83
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$12.50$10.001:2Sep 18$0.88$1.62
$12.50$10.001:2Aug 21$0.93$1.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 4.12%, avg 4.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$12.50Sep 18$0.450.3814.6%4.12%18.70%9164

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 1,277
Total Puts 1,132
Put/Call Ratio 0.89
Net Difference 145

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,037
Total Puts 916
Average Put/Call Ratio 0.83
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