Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $19.00 as of 11/26/2025 8:12:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.40 | 18.40 | 16.40 | % | 6.56 | 0 | 0 | 9.86 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 5.00 | 11.90 | 15.90 | 13.90 | % | 2.78 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 7.50 | 9.90 | 12.30 | 11.10 | % | 1.48 | 0 | 0 | 2.52 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 10.00 | 7.50 | 10.70 | 9.10 | % | 0.91 | 0 | 0 | 2.50 | 0.96 | 0.01 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 12.50 | 6.00 | 7.70 | 6.85 | % | 0.55 | 0 | 0 | 1.57 | 0.89 | 0.02 | -0.02 | 11/26/2025 3:59:56 PM EST | |||
| 15.00 | 4.00 | 5.60 | 4.80 | 4.50 | +0.70 | +18.43% | 0.32 | 25 | 32 | 1.28 | 0.81 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 17.50 | 2.80 | 3.90 | 3.35 | 3.40 | +1.00 | +41.67% | 0.19 | 1 | 51 | 0.84 | 0.68 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 1.80 | 2.35 | 2.08 | 2.05 | +0.65 | +46.43% | 0.10 | 7 | 204 | 0.81 | 0.53 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 22.50 | 1.00 | 1.40 | 1.20 | 1.30 | +0.40 | +44.45% | 0.05 | 2 | 172 | 0.79 | 0.38 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 0.55 | 0.90 | 0.73 | 0.80 | +0.25 | +45.46% | 0.03 | 15 | 49 | 0.80 | 0.26 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 0.25 | 0.40 | 0.33 | 0.33 | +0.08 | +32.00% | 0.01 | 4 | 341 | 0.87 | 0.13 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.93 | 0.06 | 0.02 | -0.01 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 197 | 0.95 | 0.03 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 518 | 1.71 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.96 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.07 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.29 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | 0.68 | % | 0.27 | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.39 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.77 | -0.04 | 0.01 | -0.01 | 11/14/2025 | 11/26/2025 3:59:56 PM EST |
| 12.50 | 0.25 | 1.00 | 0.63 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 169 | 1.20 | -0.11 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 15.00 | 0.80 | 1.25 | 1.03 | 1.00 | -0.40 | -28.58% | 0.07 | 21 | 190 | 1.06 | -0.19 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 17.50 | 1.50 | 1.90 | 1.70 | 2.96 | 0.00 | 0.00% | 0.10 | 0 | 224 | 0.94 | -0.32 | 0.06 | -0.03 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 2.65 | 3.20 | 2.93 | 3.85 | 0.00 | 0.00% | 0.15 | 0 | 191 | 0.90 | -0.47 | 0.07 | -0.03 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 22.50 | 4.20 | 4.90 | 4.55 | 6.41 | 0.00 | 0.00% | 0.20 | 0 | 168 | 0.88 | -0.62 | 0.06 | -0.02 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 6.40 | 6.90 | 6.65 | 8.14 | 0.00 | 0.00% | 0.27 | 0 | 256 | 0.95 | -0.74 | 0.05 | -0.02 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 11.00 | 11.50 | 11.25 | 10.50 | 0.00 | 0.00% | 0.38 | 0 | 114 | 0.79 | -0.87 | 0.03 | -0.01 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 15.40 | 17.30 | 16.35 | 17.79 | 0.00 | 0.00% | 0.47 | 0 | 325 | 1.74 | -0.94 | 0.02 | -0.01 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 40.00 | 19.10 | 23.10 | 21.10 | 21.85 | +1.39 | +6.80% | 0.53 | 1 | 20 | 2.13 | -0.97 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 45.00 | 25.80 | 26.30 | 26.05 | 21.00 | 0.00 | 0.00% | 0.58 | 0 | 19 | 1.60 | -0.99 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 29.10 | 33.10 | 31.10 | 26.92 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 34.10 | 38.10 | 36.10 | 15.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:56 PM EST |
| 60.00 | 39.10 | 43.10 | 41.10 | % | 0.69 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 65.00 | 44.10 | 48.10 | 46.10 | % | 0.71 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 70.00 | 49.10 | 53.10 | 51.10 | 39.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 11/26/2025 3:59:56 PM EST |
| 75.00 | 54.10 | 58.10 | 56.10 | % | 0.75 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |