Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $37.52 as of 8/22/2025 3:33:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.10 | 23.10 | 21.10 | % | 1.21 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 16.70 | 20.70 | 18.70 | % | 0.93 | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 14.20 | 18.30 | 16.25 | % | 0.72 | 0 | 0 | 1.69 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 11.90 | 15.90 | 13.90 | 5.55 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.50 | 0.95 | 0.01 | -0.01 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 9.10 | 9.50 | 9.30 | 7.70 | 0.00 | 0.00% | 0.31 | 0 | 31 | 0.65 | 0.86 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 5.30 | 5.60 | 5.45 | 5.60 | +1.60 | +40.00% | 0.16 | 6 | 259 | 0.58 | 0.71 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 2.55 | 2.75 | 2.65 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.53 | 0.48 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 1.00 | 1.20 | 1.10 | 1.05 | +0.10 | +10.53% | 0.02 | 10 | 325 | 0.51 | 0.26 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.07 | +16.28% | 0.01 | 29 | 321 | 0.52 | 0.13 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.15 | 0.30 | 0.23 | 0.23 | +0.08 | +53.34% | 0.00 | 4 | 199 | 0.55 | 0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.82 | 0.02 | 0.01 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.34 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.89 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.73 | -0.02 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.80 | -0.05 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.70 | 0.95 | 0.83 | 0.70 | -0.11 | -13.58% | 0.03 | 99 | 180 | 0.68 | -0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 1.80 | 1.95 | 1.88 | 1.97 | -0.03 | -1.50% | 0.05 | 2 | 198 | 0.59 | -0.29 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 3.90 | 4.10 | 4.00 | 3.90 | -1.40 | -26.42% | 0.10 | 25 | 292 | 0.54 | -0.52 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 7.30 | 7.60 | 7.45 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 855 | 0.52 | -0.74 | 0.04 | -0.02 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 11.70 | 12.00 | 11.85 | 16.37 | 0.00 | 0.00% | 0.24 | 0 | 164 | 0.60 | -0.87 | 0.03 | -0.02 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 14.60 | 18.60 | 16.60 | 12.05 | 0.00 | 0.00% | 0.30 | 0 | 33 | 1.07 | -0.93 | 0.02 | -0.01 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 19.50 | 23.50 | 21.50 | 13.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.23 | -0.98 | 0.01 | 0.00 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 24.50 | 28.50 | 26.50 | 8.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 29.50 | 33.50 | 31.50 | 20.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 34.50 | 38.50 | 36.50 | 25.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 39.50 | 43.50 | 41.50 | % | 0.52 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 44.50 | 48.50 | 46.50 | 35.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 49.50 | 53.50 | 51.50 | % | 0.57 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 54.50 | 58.50 | 56.50 | % | 0.59 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 59.50 | 63.50 | 61.50 | % | 0.61 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 64.50 | 68.50 | 66.50 | 34.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 69.50 | 73.40 | 71.45 | % | 0.65 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 74.50 | 78.40 | 76.45 | % | 0.66 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 79.50 | 83.50 | 81.50 | % | 0.68 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 125.00 | 84.50 | 88.50 | 86.50 | % | 0.69 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |