Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $22.25 as of 12/26/2025 2:37:46 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 | 17.90 | 22.10 | 20.00 | % | 8.00 | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 15.50 | 19.60 | 17.55 | % | 3.51 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 7.50 | 13.00 | 17.00 | 15.00 | % | 2.00 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 10.00 | 10.50 | 14.20 | 12.35 | % | 1.23 | 0 | 0 | 2.54 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 12.50 | 8.20 | 11.70 | 9.95 | 11.00 | 0.00 | 0.00% | 0.80 | 0 | 33 | 1.98 | 0.97 | 0.01 | -0.01 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 6.00 | 9.40 | 7.70 | % | 0.51 | 0 | 0 | 1.63 | 0.92 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 17.50 | 4.20 | 7.10 | 5.65 | 3.00 | 0.00 | 0.00% | 0.32 | 0 | 19 | 1.31 | 0.83 | 0.03 | -0.02 | 11/25/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 2.25 | 4.90 | 3.58 | 4.28 | 0.00 | 0.00% | 0.18 | 0 | 55 | 1.04 | 0.71 | 0.05 | -0.02 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 22.50 | 1.95 | 3.70 | 2.83 | 2.64 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.76 | 0.58 | 0.06 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 1.50 | 2.55 | 2.03 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 259 | 0.81 | 0.44 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 0.35 | 0.90 | 0.63 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.71 | 0.23 | 0.04 | -0.02 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.01 | 0.10 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.04 | 0.01 | -0.01 | 12/26/2025 3:59:54 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 | 1.40 | 0.70 | % | 0.28 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.92 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.10 | 0 | 86 | 2.44 | -0.03 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 27 | 1.55 | -0.08 | 0.02 | -0.01 | 12/12/2025 | 12/26/2025 3:59:54 PM EST |
| 17.50 | 0.55 | 1.45 | 1.00 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 95 | 0.93 | -0.17 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 1.55 | 1.85 | 1.70 | 1.53 | 0.00 | 0.00% | 0.08 | 0 | 274 | 0.87 | -0.29 | 0.05 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 22.50 | 2.10 | 3.40 | 2.75 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.82 | -0.42 | 0.06 | -0.03 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 3.40 | 4.50 | 3.95 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.73 | -0.56 | 0.06 | -0.02 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 7.00 | 10.10 | 8.55 | 13.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.42 | -0.77 | 0.04 | -0.02 | 11/25/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 11.40 | 14.50 | 12.95 | % | 0.37 | 0 | 0 | 1.52 | -0.90 | 0.03 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 40.00 | 15.60 | 19.60 | 17.60 | % | 0.44 | 0 | 0 | 1.77 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST |