Options Chain for COGENT COMM HOLDINGS INC COM NEW (CCOI) - $9.17 as of 8/24/2026 1:40:36 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 | 5.00 | 9.30 | 7.15 | 10.78 | 0.00 | 0.00% | 2.86 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 3:59:57 PM EST |
| 5.00 | 3.40 | 5.60 | 4.50 | 4.50 | 0.00 | 0.00% | 0.90 | 0 | 43 | 2.70 | 0.97 | 0.02 | 0.00 | 8/7/2026 | 8/24/2026 3:59:57 PM EST |
| 7.50 | 1.35 | 4.00 | 2.68 | 3.40 | 0.00 | 0.00% | 0.36 | 0 | 164 | 2.30 | 0.79 | 0.08 | -0.01 | 8/12/2026 | 8/24/2026 3:59:57 PM EST |
| 10.00 | 1.00 | 1.20 | 1.10 | 1.24 | +0.16 | +14.82% | 0.11 | 10 | 124 | 0.93 | 0.50 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 12.50 | 0.35 | 0.60 | 0.48 | 0.50 | -0.60 | -54.55% | 0.04 | 39 | 99 | 0.93 | 0.26 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.10 | +50.00% | 0.02 | 2 | 262 | 1.24 | 0.12 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 17.50 | 0.05 | 2.00 | 1.03 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 83 | 1.75 | 0.05 | 0.03 | 0.00 | 8/12/2026 | 8/24/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.70 | 0.02 | 0.02 | 0.00 | 8/6/2026 | 8/24/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 63 | 3.11 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 2.02 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.26 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.93 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/24/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.85 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/24/2026 3:59:57 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 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.97 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 200 | 2.55 | -0.03 | 0.02 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 7.50 | 0.35 | 0.75 | 0.55 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 155 | 1.01 | -0.21 | 0.08 | -0.01 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 10.00 | 1.40 | 1.95 | 1.68 | 1.35 | 0.00 | 0.00% | 0.17 | 0 | 422 | 0.94 | -0.50 | 0.12 | -0.01 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 12.50 | 3.10 | 3.50 | 3.30 | 2.86 | 0.00 | 0.00% | 0.26 | 0 | 375 | 0.74 | -0.74 | 0.10 | -0.01 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 15.00 | 5.30 | 6.90 | 6.10 | 5.32 | 0.00 | 0.00% | 0.41 | 0 | 72 | 1.99 | -0.88 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 17.50 | 7.40 | 9.30 | 8.35 | 7.96 | 0.00 | 0.00% | 0.48 | 0 | 248 | 2.18 | -0.95 | 0.03 | 0.00 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 20.00 | 8.90 | 12.50 | 10.70 | 7.90 | 0.00 | 0.00% | 0.53 | 0 | 117 | 2.89 | -0.98 | 0.02 | 0.00 | 7/21/2026 | 8/24/2026 3:59:57 PM EST |
| 22.50 | 10.80 | 15.00 | 12.90 | 12.90 | 0.00 | 0.00% | 0.57 | 0 | 10 | 3.08 | -0.99 | 0.01 | 0.00 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 13.50 | 17.50 | 15.50 | % | 0.62 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 30.00 | 18.40 | 22.50 | 20.45 | % | 0.68 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 35.00 | 23.40 | 27.50 | 25.45 | % | 0.73 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 40.00 | 28.40 | 32.50 | 30.45 | % | 0.76 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |