Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $42.51 as of 10/8/2025 3:51:35 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 | 24.40 | 27.50 | 25.95 | % | 1.48 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 20.00 | 21.30 | 25.00 | 23.15 | % | 1.16 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 22.50 | 18.90 | 22.30 | 20.60 | % | 0.92 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 25.00 | 16.80 | 19.90 | 18.35 | 5.55 | 0.00 | 0.00% | 0.73 | 0 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 2:59:04 PM EST |
| 30.00 | 12.70 | 14.10 | 13.40 | 9.00 | 0.00 | 0.00% | 0.45 | 0 | 21 | 2.24 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:04 PM EST |
| 35.00 | 8.00 | 8.30 | 8.15 | 7.40 | 0.00 | 0.00% | 0.23 | 0 | 304 | 1.02 | 0.98 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 40.00 | 3.40 | 3.70 | 3.55 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 185 | 0.60 | 0.80 | 0.07 | -0.06 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 45.00 | 0.70 | 0.90 | 0.80 | 0.95 | +0.25 | +35.72% | 0.02 | 27 | 506 | 0.56 | 0.34 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.69 | 0.05 | 0.03 | -0.02 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.37 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:04 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 2:59:04 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 2:59:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.46 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:59:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:59:04 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:59:04 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.47 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 2:59:04 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.06 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:04 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.46 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 15 | 2,322 | 0.80 | -0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 40.00 | 0.35 | 0.55 | 0.45 | 0.41 | -0.27 | -39.71% | 0.01 | 2 | 337 | 0.60 | -0.20 | 0.07 | -0.06 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 45.00 | 2.55 | 2.85 | 2.70 | 2.44 | -3.51 | -59.00% | 0.06 | 37 | 851 | 0.59 | -0.66 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 50.00 | 6.50 | 7.40 | 6.95 | 7.77 | 0.00 | 0.00% | 0.14 | 0 | 83 | 1.08 | -0.95 | 0.03 | -0.02 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 55.00 | 10.30 | 13.20 | 11.75 | 12.05 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.73 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 2:59:04 PM EST |
| 60.00 | 14.90 | 18.70 | 16.80 | 13.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 2:59:04 PM EST |
| 65.00 | 19.90 | 23.90 | 21.90 | 8.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 10/8/2025 2:59:04 PM EST |
| 70.00 | 24.90 | 28.70 | 26.80 | 20.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:59:04 PM EST |
| 75.00 | 29.90 | 33.70 | 31.80 | 25.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 10/8/2025 2:59:04 PM EST |
| 80.00 | 34.90 | 38.50 | 36.70 | % | 0.46 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 85.00 | 39.90 | 43.70 | 41.80 | 35.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:59:04 PM EST |
| 90.00 | 45.00 | 48.70 | 46.85 | % | 0.52 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 95.00 | 49.90 | 53.70 | 51.80 | % | 0.55 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 100.00 | 54.90 | 58.70 | 56.80 | % | 0.57 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 105.00 | 59.90 | 63.90 | 61.90 | 34.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 10/8/2025 2:59:04 PM EST |
| 110.00 | 64.90 | 68.90 | 66.90 | % | 0.61 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 115.00 | 69.90 | 73.90 | 71.90 | % | 0.63 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 120.00 | 74.90 | 78.60 | 76.75 | % | 0.64 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 125.00 | 79.90 | 83.70 | 81.80 | % | 0.65 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST |