Options Chain for COGENT COMM HOLDINGS INC COM NEW (CCOI) - $7.47 as of 10/27/2026 8:40:49 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 | 3.10 | 7.20 | 5.15 | % | 2.06 | 0 | 0 | 9.50 | 0.99 | 0.01 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 5.00 | 1.55 | 4.50 | 3.03 | 5.50 | 0.00 | 0.00% | 0.61 | 0 | 15 | 3.55 | 0.85 | 0.06 | -0.01 | 8/18/2026 | 10/27/2026 3:59:52 PM EST |
| 7.50 | 1.20 | 1.80 | 1.50 | 1.22 | 0.00 | 0.00% | 0.20 | 0 | 54 | 1.35 | 0.60 | 0.10 | -0.01 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 10.00 | 0.35 | 0.85 | 0.60 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 54 | 1.18 | 0.36 | 0.11 | -0.01 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 12.50 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.03 | 30 | 301 | 1.28 | 0.20 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1,025 | 1.72 | 0.11 | 0.05 | -0.01 | 10/20/2026 | 10/27/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.90 | 0.45 | 0.05 | -0.05 | -50.00% | 0.03 | 2 | 59 | 2.36 | 0.06 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 39 | 3.75 | 0.04 | 0.02 | 0.00 | 9/10/2026 | 10/27/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 40 | 3.15 | 0.02 | 0.01 | 0.00 | 9/18/2026 | 10/27/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.82 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 10/27/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.04 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.53 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/27/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.07 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.14 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.04 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.34 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/27/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 3:59:52 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 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.27 | 0 | 20 | 5.72 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 10/27/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.90 | 0.45 | 0.31 | 0.00 | 0.00% | 0.09 | 0 | 816 | 2.12 | -0.15 | 0.06 | -0.01 | 10/20/2026 | 10/27/2026 3:59:52 PM EST |
| 7.50 | 1.15 | 1.65 | 1.40 | 1.36 | 0.00 | 0.00% | 0.19 | 0 | 417 | 1.27 | -0.40 | 0.10 | -0.01 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 10.00 | 1.75 | 4.50 | 3.13 | 3.30 | 0.00 | 0.00% | 0.31 | 0 | 178 | 2.51 | -0.64 | 0.11 | -0.01 | 10/23/2026 | 10/27/2026 3:59:52 PM EST |
| 12.50 | 4.50 | 6.00 | 5.25 | 4.80 | 0.00 | 0.00% | 0.42 | 0 | 107 | 2.05 | -0.80 | 0.08 | -0.01 | 10/14/2026 | 10/27/2026 3:59:52 PM EST |
| 15.00 | 6.20 | 8.70 | 7.45 | 7.50 | 0.00 | 0.00% | 0.50 | 0 | 110 | 2.55 | -0.89 | 0.05 | -0.01 | 10/21/2026 | 10/27/2026 3:59:52 PM EST |
| 17.50 | 8.20 | 11.30 | 9.75 | 9.85 | 0.00 | 0.00% | 0.56 | 0 | 12 | 2.89 | -0.94 | 0.03 | 0.00 | 9/24/2026 | 10/27/2026 3:59:52 PM EST |
| 20.00 | 11.00 | 13.80 | 12.40 | 10.75 | 0.00 | 0.00% | 0.62 | 0 | 129 | 3.10 | -0.96 | 0.02 | 0.00 | 9/22/2026 | 10/27/2026 3:59:52 PM EST |
| 22.50 | 13.30 | 16.90 | 15.10 | 13.25 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.82 | -0.98 | 0.01 | 0.00 | 9/10/2026 | 10/27/2026 3:59:52 PM EST |
| 25.00 | 15.40 | 19.30 | 17.35 | 11.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.89 | -0.99 | 0.01 | 0.00 | 6/11/2026 | 10/27/2026 3:59:52 PM EST |
| 30.00 | 20.30 | 24.40 | 22.35 | 21.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.24 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 3:59:52 PM EST |
| 35.00 | 25.30 | 29.40 | 27.35 | % | 0.78 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 40.00 | 30.30 | 34.40 | 32.35 | % | 0.81 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 45.00 | 35.30 | 39.40 | 37.35 | % | 0.83 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 50.00 | 40.30 | 44.40 | 42.35 | % | 0.85 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 55.00 | 45.30 | 49.40 | 47.35 | % | 0.86 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 60.00 | 50.30 | 54.40 | 52.35 | % | 0.87 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 65.00 | 55.30 | 59.40 | 57.35 | % | 0.88 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST |