Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $43.77 as of 10/27/2025 5:08:47 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 | 24.60 | 28.70 | 26.65 | 19.70 | 0.00 | 0.00% | 1.52 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 3:59:52 PM EST |
| 20.00 | 22.20 | 26.30 | 24.25 | 17.76 | 0.00 | 0.00% | 1.21 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 3:59:52 PM EST |
| 22.50 | 19.70 | 23.60 | 21.65 | 15.10 | 0.00 | 0.00% | 0.96 | 0 | 2 | 2.04 | 0.99 | 0.01 | 0.00 | 8/27/2025 | 10/27/2025 3:59:52 PM EST |
| 25.00 | 17.40 | 21.50 | 19.45 | 12.70 | 0.00 | 0.00% | 0.78 | 0 | 18 | 1.79 | 0.97 | 0.01 | 0.00 | 9/15/2025 | 10/27/2025 3:59:52 PM EST |
| 30.00 | 14.60 | 15.30 | 14.95 | 14.20 | 0.00 | 0.00% | 0.50 | 0 | 296 | 1.14 | 0.91 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 35.00 | 9.50 | 12.20 | 10.85 | 8.90 | 0.00 | 0.00% | 0.31 | 0 | 122 | 0.99 | 0.80 | 0.02 | -0.03 | 10/13/2025 | 10/27/2025 3:59:52 PM EST |
| 40.00 | 4.70 | 7.20 | 5.95 | 7.70 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.66 | 0.66 | 0.03 | -0.03 | 10/17/2025 | 10/27/2025 3:59:52 PM EST |
| 45.00 | 2.70 | 5.10 | 3.90 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 1,231 | 0.72 | 0.49 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 50.00 | 1.75 | 3.10 | 2.43 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 248 | 0.73 | 0.33 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 55.00 | 0.65 | 1.70 | 1.18 | 0.85 | -0.48 | -36.09% | 0.02 | 5 | 207 | 0.68 | 0.22 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.78 | 0.14 | 0.02 | -0.02 | 10/9/2025 | 10/27/2025 3:59:52 PM EST |
| 65.00 | 0.15 | 1.00 | 0.58 | 0.56 | +0.19 | +51.36% | 0.01 | 2 | 53 | 0.75 | 0.10 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 70.00 | 0.10 | 1.95 | 1.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.93 | 0.06 | 0.01 | -0.01 | 10/21/2025 | 10/27/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.81 | 0.04 | 0.01 | -0.01 | 8/29/2025 | 10/27/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.16 | 0.02 | 0.00 | -0.01 | 10/13/2025 | 10/27/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.18 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 10/27/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.25 | 0.01 | 0.00 | 0.00 | 8/7/2025 | 10/27/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | 0.01 | 0.00 | 0.00 | 8/7/2025 | 10/27/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/27/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 10/27/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 22.50 | 0.05 | 1.20 | 0.63 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 66 | 1.17 | -0.01 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 25.00 | 0.15 | 1.25 | 0.70 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.08 | -0.03 | 0.01 | 0.00 | 9/23/2025 | 10/27/2025 3:59:52 PM EST |
| 30.00 | 0.80 | 1.25 | 1.03 | 0.85 | -0.16 | -15.85% | 0.03 | 2 | 246 | 0.93 | -0.09 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 35.00 | 0.50 | 2.25 | 1.38 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.69 | -0.20 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 40.00 | 3.20 | 4.00 | 3.60 | 3.10 | -0.33 | -9.63% | 0.09 | 3 | 98 | 0.79 | -0.34 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 45.00 | 4.00 | 7.30 | 5.65 | 5.07 | 0.00 | 0.00% | 0.13 | 0 | 93 | 0.68 | -0.51 | 0.03 | -0.04 | 10/16/2025 | 10/27/2025 3:59:52 PM EST |
| 50.00 | 8.50 | 9.40 | 8.95 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 749 | 0.64 | -0.67 | 0.03 | -0.03 | 10/8/2025 | 10/27/2025 3:59:52 PM EST |
| 55.00 | 11.60 | 14.60 | 13.10 | 13.74 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.98 | -0.78 | 0.02 | -0.03 | 10/9/2025 | 10/27/2025 3:59:52 PM EST |
| 60.00 | 15.30 | 19.30 | 17.30 | 23.39 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.08 | -0.86 | 0.02 | -0.02 | 8/27/2025 | 10/27/2025 3:59:52 PM EST |
| 65.00 | 20.40 | 24.00 | 22.20 | 23.55 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.18 | -0.90 | 0.01 | -0.02 | 10/9/2025 | 10/27/2025 3:59:52 PM EST |
| 70.00 | 24.80 | 28.90 | 26.85 | 41.10 | 0.00 | 0.00% | 0.38 | 0 | 73 | 1.27 | -0.94 | 0.01 | -0.01 | 8/8/2025 | 10/27/2025 3:59:52 PM EST |
| 75.00 | 29.90 | 33.80 | 31.85 | 38.20 | 0.00 | 0.00% | 0.42 | 0 | 26 | 1.35 | -0.96 | 0.01 | -0.01 | 8/27/2025 | 10/27/2025 3:59:52 PM EST |
| 80.00 | 34.70 | 38.70 | 36.70 | % | 0.46 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 85.00 | 39.60 | 43.70 | 41.65 | 48.11 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 3:59:52 PM EST |
| 90.00 | 44.60 | 48.60 | 46.60 | 18.10 | 0.00 | 0.00% | 0.52 | 0 | 20 | 0.00 | -0.99 | 0.00 | 0.00 | 10/30/2024 | 10/27/2025 3:59:52 PM EST |
| 95.00 | 49.80 | 53.60 | 51.70 | % | 0.54 | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 100.00 | 54.50 | 58.60 | 56.55 | 63.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 3:59:52 PM EST |
| 105.00 | 59.50 | 63.60 | 61.55 | % | 0.59 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 110.00 | 64.50 | 68.60 | 66.55 | % | 0.60 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 115.00 | 69.40 | 73.60 | 71.50 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 120.00 | 74.40 | 78.60 | 76.50 | % | 0.64 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 125.00 | 79.40 | 83.50 | 81.45 | % | 0.65 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST |