Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $16.98 as of 11/19/2025 8:41:52 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 | 13.00 | 16.50 | 14.75 | 17.35 | 0.00 | 0.00% | 5.90 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 5.00 | 10.70 | 14.00 | 12.35 | 14.60 | 0.00 | 0.00% | 2.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 7.50 | 9.20 | 11.50 | 10.35 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 10.00 | 6.70 | 9.00 | 7.85 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 12.50 | 4.00 | 6.60 | 5.30 | % | 0.42 | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 15.00 | 1.15 | 4.30 | 2.73 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 29 | 6.77 | 0.88 | 0.10 | -0.09 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 17.50 | 0.30 | 0.55 | 0.43 | 0.50 | -2.20 | -81.49% | 0.02 | 11 | 207 | 1.24 | 0.40 | 0.25 | -0.15 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.75 | -88.24% | 0.01 | 4 | 447 | 2.32 | 0.04 | 0.06 | -0.03 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 189 | 2.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 100 | 260 | 3.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 4.25 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 207 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 504 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:58 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 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.04 | -0.10 | -71.43% | 0.01 | 6 | 3 | 4.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.03 | -37.50% | 0.01 | 5 | 1,010 | 1.66 | -0.12 | 0.10 | -0.09 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 17.50 | 0.65 | 1.10 | 0.88 | 0.78 | +0.51 | +188.89% | 0.05 | 27 | 183 | 1.18 | -0.60 | 0.25 | -0.15 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 20.00 | 2.20 | 3.30 | 2.75 | 1.05 | +0.10 | +10.53% | 0.14 | 3 | 87 | 2.45 | -0.96 | 0.06 | -0.03 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 22.50 | 5.40 | 5.70 | 5.55 | 4.50 | +1.15 | +34.33% | 0.25 | 12 | 64 | 3.12 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 25.00 | 6.00 | 8.80 | 7.40 | 5.30 | -1.30 | -19.70% | 0.30 | 1 | 17 | 5.70 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 30.00 | 11.00 | 13.90 | 12.45 | 13.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 35.00 | 16.00 | 19.00 | 17.50 | 15.55 | 0.00 | 0.00% | 0.50 | 0 | 34 | 8.83 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:58 PM EST |
| 40.00 | 21.00 | 24.00 | 22.50 | 23.41 | 0.00 | 0.00% | 0.56 | 0 | 4 | 9.76 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:58 PM EST |
| 45.00 | 26.00 | 28.90 | 27.45 | 20.25 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:58 PM EST |
| 50.00 | 31.00 | 34.50 | 32.75 | 8.40 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:58 PM EST |
| 55.00 | 36.00 | 38.90 | 37.45 | 11.85 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 3:59:58 PM EST |
| 60.00 | 41.00 | 44.20 | 42.60 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST |