Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $18.24 as of 11/18/2025 7:53:43 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 | 15.50 | 19.40 | 17.45 | 17.35 | +2.40 | +16.06% | 6.98 | 3 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 5.00 | 13.00 | 16.90 | 14.95 | 14.60 | % | 2.99 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST | |
| 7.50 | 10.40 | 13.70 | 12.05 | % | 1.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 10.00 | 8.10 | 11.80 | 9.95 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 12.50 | 5.70 | 8.70 | 7.20 | % | 0.58 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 15.00 | 3.70 | 5.60 | 4.65 | 4.30 | +0.70 | +19.45% | 0.31 | 1 | 30 | 3.71 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 17.50 | 1.40 | 2.90 | 2.15 | 2.70 | +1.25 | +86.21% | 0.12 | 38 | 203 | 1.95 | 0.87 | 0.09 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 20.00 | 0.60 | 0.85 | 0.73 | 0.85 | +0.56 | +193.11% | 0.04 | 268 | 327 | 1.19 | 0.46 | 0.21 | -0.12 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.25 | +0.15 | +150.00% | 0.01 | 53 | 220 | 1.60 | 0.10 | 0.10 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 123 | 140 | 1.84 | 0.01 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.62 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 3.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 112 | 3.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 208 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 504 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 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 | 1.45 | 0.73 | 0.07 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 927 | 188 | 2.12 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 17.50 | 0.15 | 0.20 | 0.18 | 0.27 | -0.18 | -40.00% | 0.01 | 3 | 180 | 1.25 | -0.13 | 0.09 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 20.00 | 0.50 | 1.20 | 0.85 | 0.95 | -1.36 | -58.88% | 0.04 | 11 | 77 | 0.98 | -0.54 | 0.21 | -0.12 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 22.50 | 2.40 | 3.10 | 2.75 | 3.35 | -1.55 | -31.64% | 0.12 | 1 | 65 | 1.94 | -0.90 | 0.10 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 25.00 | 3.80 | 6.60 | 5.20 | 6.60 | -0.85 | -11.41% | 0.21 | 2 | 17 | 4.36 | -0.99 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 30.00 | 8.40 | 12.00 | 10.20 | 13.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:58 PM EST |
| 35.00 | 13.70 | 16.20 | 14.95 | 15.55 | 0.00 | 0.00% | 0.43 | 0 | 34 | 6.10 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:58 PM EST |
| 40.00 | 18.40 | 21.90 | 20.15 | 23.41 | 0.00 | 0.00% | 0.50 | 0 | 7 | 8.13 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:58 PM EST |
| 45.00 | 24.40 | 26.90 | 25.65 | 20.25 | 0.00 | 0.00% | 0.57 | 0 | 1 | 8.86 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:58 PM EST |
| 50.00 | 28.20 | 32.00 | 30.10 | 8.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 9.63 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 3:59:58 PM EST |
| 55.00 | 33.20 | 37.10 | 35.15 | 11.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/18/2025 3:59:58 PM EST |
| 60.00 | 38.50 | 42.00 | 40.25 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST |