Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $26.46 as of 2/13/2026 7:37:01 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 | 21.90 | 26.00 | 23.95 | % | 9.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 5.00 | 19.30 | 23.60 | 21.45 | % | 4.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 7.50 | 16.90 | 20.50 | 18.70 | % | 2.49 | 0 | 0 | 9.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 10.00 | 14.40 | 18.20 | 16.30 | % | 1.63 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 12.50 | 12.50 | 14.90 | 13.70 | 11.80 | 0.00 | 0.00% | 1.10 | 0 | 33 | 5.31 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:57 PM EST |
| 15.00 | 10.00 | 13.00 | 11.50 | % | 0.77 | 0 | 0 | 5.12 | 0.97 | 0.01 | -0.03 | 2/13/2026 3:59:57 PM EST | |||
| 17.50 | 8.20 | 10.10 | 9.15 | 8.90 | 0.00 | 0.00% | 0.52 | 0 | 21 | 3.63 | 0.92 | 0.02 | -0.08 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 20.00 | 6.60 | 8.00 | 7.30 | 6.89 | +3.09 | +81.32% | 0.36 | 1 | 42 | 2.37 | 0.85 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 22.50 | 3.50 | 6.10 | 4.80 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 1,170 | 2.90 | 0.75 | 0.04 | -0.16 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 25.00 | 2.90 | 4.50 | 3.70 | 2.84 | 0.00 | 0.00% | 0.15 | 0 | 635 | 2.11 | 0.63 | 0.05 | -0.18 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 30.00 | 0.60 | 1.15 | 0.88 | 0.80 | -0.26 | -24.53% | 0.03 | 1 | 315 | 1.44 | 0.35 | 0.05 | -0.17 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.32 | 0.17 | 0.04 | -0.12 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.05 | 0.07 | 0.02 | -0.06 | 2/13/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.95 | 0.98 | 0.06 | 0.00 | 0.00% | 0.20 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/13/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 79 | 6.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 88 | 3.87 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:57 PM EST |
| 15.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 57 | 2.93 | -0.03 | 0.01 | -0.03 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 17.50 | 0.10 | 0.45 | 0.28 | 0.30 | +0.05 | +20.00% | 0.02 | 11 | 257 | 2.15 | -0.08 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 20.00 | 0.35 | 0.95 | 0.65 | 0.75 | +0.20 | +36.37% | 0.03 | 2 | 1,215 | 2.12 | -0.15 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 22.50 | 0.75 | 1.95 | 1.35 | 1.13 | +0.03 | +2.73% | 0.06 | 1 | 111 | 2.12 | -0.25 | 0.04 | -0.16 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 25.00 | 0.55 | 3.60 | 2.08 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 69 | 1.88 | -0.37 | 0.05 | -0.18 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 30.00 | 3.10 | 5.80 | 4.45 | 6.47 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.37 | -0.65 | 0.05 | -0.17 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 35.00 | 7.30 | 10.10 | 8.70 | % | 0.25 | 0 | 0 | 0.00 | -0.83 | 0.04 | -0.12 | 2/13/2026 3:59:57 PM EST | |||
| 40.00 | 11.50 | 15.70 | 13.60 | % | 0.34 | 0 | 0 | 3.80 | -0.93 | 0.02 | -0.06 | 2/13/2026 3:59:57 PM EST |