Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $41.67 as of 10/3/2025 9:01:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.70 | 23.80 | 21.75 | % | 1.09 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 22.50 | 17.30 | 21.30 | 19.30 | % | 0.86 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 25.00 | 14.90 | 18.80 | 16.85 | 16.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.55 | 0.99 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 11.90 | 12.50 | 12.20 | 11.30 | 0.00 | 0.00% | 0.41 | 0 | 68 | 1.05 | 0.89 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 7.70 | 8.20 | 7.95 | 6.94 | -0.56 | -7.47% | 0.23 | 1 | 194 | 0.90 | 0.75 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 4.50 | 4.90 | 4.70 | 4.35 | 0.00 | 0.00% | 0.12 | 0 | 88 | 0.78 | 0.56 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 2.15 | 2.55 | 2.35 | 2.24 | +0.12 | +5.66% | 0.05 | 25 | 81 | 0.69 | 0.35 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 0.95 | 1.25 | 1.10 | 1.15 | +0.15 | +15.00% | 0.02 | 2 | 60 | 0.66 | 0.20 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.57 | +0.17 | +42.50% | 0.01 | 6 | 6 | 0.67 | 0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.05 | 0.01 | -0.01 | 9/24/2025 | 10/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 1.45 | 0.73 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.07 | -0.01 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 0.50 | 0.75 | 0.63 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 165 | 0.72 | -0.11 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 1.35 | 1.55 | 1.45 | 1.50 | -0.10 | -6.25% | 0.04 | 26 | 170 | 0.63 | -0.25 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 3.10 | 3.50 | 3.30 | 3.30 | -0.20 | -5.72% | 0.08 | 27 | 185 | 0.59 | -0.44 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 6.00 | 6.70 | 6.35 | 7.10 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.57 | -0.65 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 9.70 | 10.30 | 10.00 | 13.45 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.48 | -0.80 | 0.03 | -0.03 | 8/28/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 12.70 | 16.70 | 14.70 | % | 0.27 | 0 | 0 | 1.15 | -0.90 | 0.02 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 60.00 | 17.30 | 21.30 | 19.30 | % | 0.32 | 0 | 0 | 1.25 | -0.95 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST |