Tour v492
CCOI
COGENT COMMUNICATION
$11.43 -11.23%
(8/5 18:02) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:01)
◀ 8/6 14:05 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 1,333
Calls: 742 (56%)
Puts: 591 (44%)
Prior (05/01) 1,135
Calls: 868 (76%)
Puts: 267 (24%)
Current vs Prior +17.44%
Calls: -14.52% (Calls)
Puts: +121.35% (Puts)
Prior 7-Day Total 11,089
Calls: 7,663 (69%)
Puts: 3,426 (31%)
Prior 7-Day Average 3,696
Calls: 1,094 (69%)
Puts: 489 (31%)
Current vs Prior 7-Day Avg -63.94%
Calls: -32.22%
Puts: +20.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $351.5K
Calls: $218.1K (62%)
Puts: $133.4K (38%)
Prior (05/01) $115.9K
Calls: $62.2K (54%)
Puts: $53.7K (46%)
Current vs Prior +203.38%
Calls: +250.71%
Puts: +148.56%
Prior 7-Day Total $2.21M
Calls: $1.33M (60%)
Puts: $874.1K (40%)
Prior 7-Day Average $736.0K
Calls: $190.6K (60%)
Puts: $124.9K (40%)
Current vs Prior 7-Day Avg -52.24%
Calls: +14.44%
Puts: +6.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 0.80
Prior (05/01) 0.31
Current vs Prior +158.94%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +127.07%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 32,608
Calls: 17,645 (54%)
Puts: 14,963 (46%)
Prior (05/01) 79,336
Calls: 71,827 (91%)
Puts: 7,509 (9%)
Current vs Prior -58.90%
Prior 7-Day Total 200,131
Calls: 168,849 (84%)
Puts: 31,282 (16%)
Prior 7-Day Average 66,710
Calls: 56,283 (84%)
Puts: 10,427 (16%)
Current vs Prior 7-Day Avg -51.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.64% | 27.38%
Prior 19.38% | 27.36%
Current vs Prior -3.82% | +0.09%
Prior 7-Day Avg 19.49% | 28.81%
Current vs 7-Day Avg -4.37% | -4.94%
Prior 7-Day Eod 19.38% | 27.36%
Current vs 7-Day Eod -3.82% | +0.09%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.09% | 22.70%
Calls: 36.36% | 28.57%
Puts: 15.82% | 16.83%
Prior 6.69% | 5.31%
Calls: 7.98% | 5.21%
Puts: 5.40% | 5.41%
Current vs Prior +289.99% | +327.50%
Prior 7-Day Avg 27.84% | 10.52%
Calls: 37.08% | 13.42%
Puts: 18.61% | 7.62%
Current vs 7-Day Avg -6.30% | +115.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($218.1K). Massive premium surge with dollar volume up 203% vs prior. P/C ratio rising 159% - increased hedging/bearish positioning. Declining open interest (down 59%) 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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 $0.77, cheapest $0.77)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Sep 180.700.85$0.7719.5%10.28423

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.65, highest 0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 211.701.95$1.8313.7%250.7726
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 211.451.70$1.5815.8%2550.633.3K
$12.50Sep 181.902.25$2.0816.8%--0.55211

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 302, top 255)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 211.701.95$1.8313.7%250.7726
$12.50Aug 210.450.65$0.5536.4%80.38772
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 211.451.70$1.5815.8%2550.633.3K
$10.00Aug 210.300.50$0.4050.0%130.241.2K
$10.00Sep 180.700.85$0.7719.5%10.28423

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 11.5%, max 17.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.50Aug 21Sep 18101.7%93.8%8.4%8936
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Aug 21Sep 18110.4%93.9%17.6%141.6K
$12.50Aug 21Sep 18101.7%93.8%8.4%2553.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 1.12, avg 0.99)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$10.00$12.50Aug 21$1.28$1.22$1.280.95$11.28
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$10.00Aug 21$1.18$1.32$1.181.12$11.32
$12.50$10.00Sep 18$1.31$1.19$1.310.91$11.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.10, avg 1.01)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$12.50Aug 21$1.28$1.28$1.221.05$11.28
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$10.00Sep 18$1.31$1.31$1.191.10$11.19
$12.50$10.00Aug 21$1.18$1.18$1.320.89$11.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.46, cheapest $0.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 21Sep 18$0.50101.7%93.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Aug 21Sep 18$0.37110.4%93.9%
$12.50Aug 21Sep 18$0.50101.7%93.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 18.64% of stock, avg 21.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.50Aug 21$0.55$1.58$2.13$10.37$14.6318.64%
$10.00Aug 21$1.83$0.40$2.23$7.77$12.2319.51%
$12.50Sep 18$1.05$2.08$3.13$9.37$15.6327.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 8.31% of stock, avg 12.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$12.50$10.00Aug 21$0.55$0.40$0.95$9.05$13.45
$12.50$10.00Sep 18$1.05$0.77$1.82$8.18$14.32

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. 3 found (best net $0.54, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$10.00$12.501:2Aug 21$0.73$1.77
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$12.50$10.001:2Sep 18$0.54$1.96
$12.50$10.001:2Aug 21$0.78$1.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 7.87%, avg 5.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$12.50Sep 18$0.900.459.4%7.87%17.24%--164
$12.50Aug 21$0.450.389.4%3.94%13.30%8772

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 742
Total Puts 591
Put/Call Ratio 0.80
Net Difference 151

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 7,663
Total Puts 3,426
Average Put/Call Ratio 0.35
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