Tour v492
CCOI
COGENT COMMUNICATION
$12.84 -3.50%
(8/4 18:30) ◀
|
Wednesday, August 5, 2026 (2:15pm)
January 2026
|
▶ (8/5 18:02)
◀ 8/5 14:19 ▶

Option Volume

Detail
ℹ
Current (08/05 2:15pm) 1,401
Calls: 1,136 (81%)
Puts: 265 (19%)
Prior (05/01) 1,135
Calls: 868 (76%)
Puts: 267 (24%)
Current vs Prior +23.44%
Calls: +30.88% (Calls)
Puts: -0.75% (Puts)
Prior 7-Day Total 9,688
Calls: 6,527 (67%)
Puts: 3,161 (33%)
Prior 7-Day Average 4,844
Calls: 932 (67%)
Puts: 451 (33%)
Current vs Prior 7-Day Avg -71.08%
Calls: +21.83%
Puts: -41.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:15pm) $197.5K
Calls: $171.7K (87%)
Puts: $25.8K (13%)
Prior (05/01) $115.9K
Calls: $62.2K (54%)
Puts: $53.7K (46%)
Current vs Prior +70.43%
Calls: +176.07%
Puts: -51.93%
Prior 7-Day Total $2.01M
Calls: $1.16M (58%)
Puts: $848.3K (42%)
Prior 7-Day Average $1.01M
Calls: $166.0K (58%)
Puts: $121.2K (42%)
Current vs Prior 7-Day Avg -80.36%
Calls: +3.39%
Puts: -78.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:15pm) 0.23
Prior (05/01) 0.31
Current vs Prior -24.16%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -43.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:15pm) 31,631
Calls: 16,798 (53%)
Puts: 14,833 (47%)
Prior (05/01) 79,336
Calls: 71,827 (91%)
Puts: 7,509 (9%)
Current vs Prior -60.13%
Prior 7-Day Total 168,500
Calls: 152,051 (90%)
Puts: 16,449 (10%)
Prior 7-Day Average 84,250
Calls: 76,025 (90%)
Puts: 8,224 (10%)
Current vs Prior 7-Day Avg -62.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 22.98% | 30.37%
Prior 16.11% | 28.69%
Current vs Prior +42.64% | +5.86%
Prior 7-Day Avg 17.74% | 28.03%
Current vs 7-Day Avg +29.50% | +8.38%
Prior 7-Day Eod 16.11% | 28.69%
Current vs 7-Day Eod +42.64% | +5.86%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.78% | 18.18%
Calls: 18.18% | 16.13%
Puts: 15.38% | 20.23%
Prior 49.00% | 15.73%
Calls: 66.18% | 21.63%
Puts: 31.82% | 9.84%
Current vs Prior -65.76% | +15.58%
Prior 7-Day Avg 49.00% | 15.73%
Calls: 66.18% | 21.63%
Puts: 31.82% | 9.84%
Current vs 7-Day Avg -65.76% | +15.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($171.7K) vs puts ($25.8K). Elevated premium activity with dollar volume up 70% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (1,136 calls vs 265 puts). P/C ratio dropping 24% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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. 1 found (avg $0.85, cheapest $0.85)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Sep 180.800.90$0.8511.8%--0.21423

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.65, highest 0.82)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 212.704.10$3.4041.2%--0.8226
$12.50Sep 182.002.35$2.1716.1%230.61148
$12.50Aug 211.501.80$1.6518.2%70.59768
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 212.703.00$2.8510.5%10.66334
$15.00Sep 183.103.50$3.3012.1%20.58182

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 245, top 129)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.051.40$1.2328.5%590.42476
$12.50Sep 182.002.35$2.1716.1%230.61148
$15.00Aug 210.600.85$0.7334.2%90.341.0K
$12.50Aug 211.501.80$1.6518.2%70.59768
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 211.201.40$1.3015.4%1290.413.3K
$10.00Aug 210.350.55$0.4544.4%90.171.1K
$12.50Sep 181.551.90$1.7320.2%60.39208
$15.00Sep 183.103.50$3.3012.1%20.58182
$15.00Aug 212.703.00$2.8510.5%10.66334

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 24.2%, max 26.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.50Aug 21Sep 18138.1%109.5%26.1%30916
$15.00Aug 21Sep 18136.3%110.2%23.7%681.5K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.50Aug 21Sep 18138.1%109.5%26.1%1353.5K
$15.00Aug 21Sep 18136.3%110.2%23.7%3516
$10.00Aug 21Sep 18152.7%125.7%21.5%91.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 1.94, avg 1.39)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$15.00Aug 21$0.92$1.58$0.921.72$13.42
$12.50$15.00Sep 18$0.94$1.56$0.941.66$13.44
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$10.00Aug 21$0.85$1.65$0.851.94$11.65
$12.50$10.00Sep 18$0.88$1.62$0.881.84$11.62
$15.00$12.50Aug 21$1.55$0.95$1.550.61$13.45
$15.00$12.50Sep 18$1.57$0.93$1.570.59$13.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 2.33, avg 1.13)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$12.50Aug 21$1.75$1.75$0.752.33$11.75
$12.50$15.00Sep 18$0.94$0.94$1.560.60$13.44
$12.50$15.00Aug 21$0.92$0.92$1.580.58$13.42
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$12.50Sep 18$1.57$1.57$0.931.69$13.43
$15.00$12.50Aug 21$1.55$1.55$0.951.63$13.45
$12.50$10.00Sep 18$0.88$0.88$1.620.54$11.62
$12.50$10.00Aug 21$0.85$0.85$1.650.52$11.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.46, cheapest $0.40)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 21Sep 18$0.50136.3%110.2%
$12.50Aug 21Sep 18$0.52138.1%109.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Aug 21Sep 18$0.40152.7%125.7%
$12.50Aug 21Sep 18$0.43138.1%109.5%
$15.00Aug 21Sep 18$0.45136.3%110.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 22.98% of stock, avg 29.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.50Aug 21$1.65$1.30$2.95$9.55$15.4522.98%
$15.00Aug 21$0.73$2.85$3.58$11.42$18.5827.88%
$10.00Aug 21$3.40$0.45$3.85$6.15$13.8529.98%
$12.50Sep 18$2.17$1.73$3.90$8.60$16.4030.37%
$15.00Sep 18$1.23$3.30$4.53$10.47$19.5335.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 9.19% of stock, avg 16.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$10.00Aug 21$0.73$0.45$1.18$8.82$16.18
$15.00$12.50Aug 21$0.73$1.30$2.03$10.47$17.03
$15.00$10.00Sep 18$1.23$0.85$2.08$7.92$17.08
$15.00$12.50Sep 18$1.23$1.73$2.96$9.54$17.96

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. 3 found (best R:R 2.62, cheapest $0.69)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$10.00$12.50$15.00Aug 21$0.83$1.672.01
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$10.00$12.50$15.00Sep 18$0.69$1.812.62
$10.00$12.50$15.00Aug 21$0.70$1.802.57

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 $-0.16, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$12.50$15.001:2Sep 18-$0.29$2.21
$10.00$12.501:2Aug 21$0.10$2.40
$12.50$15.001:2Aug 21$0.19$2.31
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$15.00$12.501:2Sep 18-$0.16$2.34
$12.50$10.001:2Sep 18$0.03$2.47
$15.00$12.501:2Aug 21$0.25$2.25
$12.50$10.001:2Aug 21$0.40$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 8.18%, avg 6.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Sep 18$1.050.4216.8%8.18%25.00%59476
$15.00Aug 21$0.600.3416.8%4.67%21.50%91.0K

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 1,136
Total Puts 265
Put/Call Ratio 0.23
Net Difference 871

Prior's Put/Call Breakdown

Total Calls 868
Total Puts 267
Put/Call Ratio 0.31
Net Difference 601

Prior 7-Day Put/Call Summary

Total Calls 6,527
Total Puts 3,161
Average Put/Call Ratio 0.41
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