Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $24.81 as of 12/12/2025 9:16:02 AM 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 | 20.00 | 23.90 | 21.95 | % | 8.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 5.00 | 17.70 | 21.40 | 19.55 | % | 3.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 7.50 | 16.10 | 18.80 | 17.45 | % | 2.33 | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 10.00 | 13.80 | 16.40 | 15.10 | % | 1.51 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 12.50 | 11.60 | 13.60 | 12.60 | 12.70 | 0.00 | 0.00% | 1.01 | 0 | 10 | 5.77 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 15.00 | 8.90 | 10.70 | 9.80 | 9.25 | 0.00 | 0.00% | 0.65 | 0 | 25 | 4.08 | 0.99 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 3:59:47 PM EST |
| 17.50 | 6.70 | 7.40 | 7.05 | 7.18 | 0.00 | 0.00% | 0.40 | 0 | 287 | 2.18 | 0.96 | 0.02 | -0.04 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 20.00 | 4.40 | 4.80 | 4.60 | 4.63 | 0.00 | 0.00% | 0.23 | 0 | 994 | 0.95 | 0.88 | 0.04 | -0.07 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 22.50 | 2.30 | 2.75 | 2.53 | 2.62 | 0.00 | 0.00% | 0.11 | 0 | 963 | 0.97 | 0.73 | 0.09 | -0.09 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 25.00 | 0.90 | 1.25 | 1.08 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 1,533 | 0.92 | 0.46 | 0.12 | -0.09 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 737 | 1.07 | 0.09 | 0.05 | -0.04 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.62 | 0.01 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,220 | 3.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 233 | 3.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 178 | 4.38 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 3.09 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 3.27 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.15 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/11/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/11/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/11/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/11/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/11/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/11/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/11/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/11/2025 3:59:47 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 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 83 | 5.33 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.27 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.72 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.48 | -0.04 | 0.02 | -0.04 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 436 | 1.07 | -0.12 | 0.04 | -0.07 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 22.50 | 0.35 | 0.85 | 0.60 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.97 | -0.27 | 0.09 | -0.09 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 25.00 | 1.40 | 1.95 | 1.68 | 1.64 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.94 | -0.54 | 0.12 | -0.09 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 30.00 | 4.30 | 6.30 | 5.30 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.63 | -0.91 | 0.05 | -0.04 | 12/11/2025 | 12/11/2025 3:59:47 PM EST |
| 35.00 | 8.60 | 12.70 | 10.65 | 15.76 | 0.00 | 0.00% | 0.30 | 0 | 15 | 3.51 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:47 PM EST |
| 40.00 | 13.60 | 16.20 | 14.90 | 15.50 | 0.00 | 0.00% | 0.37 | 0 | 25 | 2.69 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:47 PM EST |
| 45.00 | 18.70 | 21.60 | 20.15 | 20.24 | 0.00 | 0.00% | 0.45 | 0 | 26 | 3.58 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:47 PM EST |
| 50.00 | 23.70 | 27.10 | 25.40 | 32.70 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.48 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:47 PM EST |
| 55.00 | 28.70 | 32.00 | 30.35 | 13.74 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.73 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/11/2025 3:59:47 PM EST |
| 60.00 | 33.70 | 36.10 | 34.90 | 23.39 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 12/11/2025 3:59:47 PM EST |
| 65.00 | 38.70 | 41.60 | 40.15 | 23.55 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/11/2025 3:59:47 PM EST |
| 70.00 | 43.70 | 46.70 | 45.20 | 41.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 12/11/2025 3:59:47 PM EST |
| 75.00 | 48.70 | 51.80 | 50.25 | 38.20 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 12/11/2025 3:59:47 PM EST |
| 80.00 | 53.70 | 56.20 | 54.95 | % | 0.69 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 85.00 | 58.70 | 61.20 | 59.95 | 48.11 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 12/11/2025 3:59:47 PM EST |
| 90.00 | 63.70 | 66.70 | 65.20 | 18.10 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 12/11/2025 3:59:47 PM EST |
| 95.00 | 68.70 | 71.60 | 70.15 | % | 0.74 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 100.00 | 73.70 | 76.60 | 75.15 | 63.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 12/11/2025 3:59:47 PM EST |
| 105.00 | 78.70 | 81.20 | 79.95 | % | 0.76 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 110.00 | 83.70 | 86.40 | 85.05 | % | 0.77 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 115.00 | 88.70 | 91.40 | 90.05 | % | 0.78 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 120.00 | 93.70 | 96.20 | 94.95 | % | 0.79 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST | |||
| 125.00 | 98.70 | 101.20 | 99.95 | % | 0.80 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:47 PM EST |