Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $37.52 as of 8/22/2025 3:33:11 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 | 19.40 | 23.40 | 21.40 | % | 1.22 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 17.10 | 21.00 | 19.05 | % | 0.95 | 0 | 0 | 1.59 | 0.97 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 14.70 | 18.70 | 16.70 | % | 0.74 | 0 | 0 | 1.42 | 0.93 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 14.10 | 16.50 | 15.30 | 10.20 | 0.00 | 0.00% | 0.61 | 0 | 18 | 1.22 | 0.89 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 10.10 | 10.50 | 10.30 | 10.45 | +1.89 | +22.08% | 0.34 | 18 | 243 | 0.68 | 0.79 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 6.70 | 7.00 | 6.85 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 114 | 0.62 | 0.66 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 4.10 | 4.40 | 4.25 | 3.31 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.58 | 0.50 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 2.35 | 2.65 | 2.50 | 2.64 | +0.49 | +22.80% | 0.06 | 1,100 | 115 | 0.56 | 0.35 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 1.35 | 1.70 | 1.53 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.57 | 0.23 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.75 | 1.00 | 0.88 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.56 | 0.15 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 2.70 | 1.35 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.94 | 0.09 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.01 | 0.06 | 0.01 | -0.01 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.77 | 0.04 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.12 | 0.02 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.86 | 0.01 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.22 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 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 | 2.30 | 1.15 | % | 0.07 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 1.24 | -0.03 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 1.45 | 0.73 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.92 | -0.07 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.77 | -0.11 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 1.95 | 2.45 | 2.20 | 2.00 | -0.40 | -16.67% | 0.07 | 10 | 225 | 0.68 | -0.21 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 3.60 | 3.80 | 3.70 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 86 | 0.63 | -0.34 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 6.00 | 6.20 | 6.10 | 6.00 | -3.80 | -38.78% | 0.15 | 14 | 76 | 0.59 | -0.50 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 9.20 | 9.50 | 9.35 | 12.70 | 0.00 | 0.00% | 0.21 | 0 | 89 | 0.57 | -0.65 | 0.03 | -0.02 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 13.10 | 13.60 | 13.35 | 16.00 | 0.00 | 0.00% | 0.27 | 0 | 716 | 0.57 | -0.77 | 0.03 | -0.01 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 15.70 | 19.60 | 17.65 | 21.10 | 0.00 | 0.00% | 0.32 | 0 | 35 | 0.84 | -0.85 | 0.02 | -0.01 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 20.30 | 24.40 | 22.35 | 26.35 | 0.00 | 0.00% | 0.37 | 0 | 19 | 0.88 | -0.91 | 0.01 | -0.01 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 25.20 | 29.10 | 27.15 | 21.40 | 0.00 | 0.00% | 0.42 | 0 | 16 | 0.94 | -0.94 | 0.01 | -0.01 | 5/30/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 29.90 | 33.90 | 31.90 | 41.10 | 0.00 | 0.00% | 0.46 | 0 | 73 | 1.00 | -0.96 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 34.80 | 38.70 | 36.75 | 10.70 | 0.00 | 0.00% | 0.49 | 0 | 26 | 1.03 | -0.98 | 0.00 | 0.00 | 1/27/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 39.70 | 43.70 | 41.70 | % | 0.52 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 44.90 | 48.60 | 46.75 | 20.60 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.12 | -0.99 | 0.00 | 0.00 | 8/21/2024 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 49.50 | 53.50 | 51.50 | 18.10 | 0.00 | 0.00% | 0.57 | 0 | 20 | 1.11 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 54.50 | 58.50 | 56.50 | % | 0.59 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 59.50 | 63.50 | 61.50 | % | 0.61 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 64.50 | 68.50 | 66.50 | % | 0.63 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 69.50 | 73.50 | 71.50 | % | 0.65 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 74.50 | 78.50 | 76.50 | % | 0.67 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 79.50 | 83.50 | 81.50 | % | 0.68 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 125.00 | 84.50 | 88.50 | 86.50 | % | 0.69 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |