Options Chain for COGENT COMM HOLDINGS INC COM NEW (CCOI) - $19.63 as of 3/13/2026 7:55:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.90 | 18.90 | 16.90 | 19.10 | 0.00 | 0.00% | 6.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 5.00 | 12.40 | 16.40 | 14.40 | 16.60 | 0.00 | 0.00% | 2.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 7.50 | 10.50 | 13.10 | 11.80 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 10.00 | 8.10 | 10.80 | 9.45 | 11.36 | 0.00 | 0.00% | 0.94 | 0 | 1 | 8.28 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 12.50 | 4.90 | 8.80 | 6.85 | % | 0.55 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 15.00 | 2.80 | 5.20 | 4.00 | 5.67 | 0.00 | 0.00% | 0.27 | 0 | 50 | 3.46 | 0.99 | 0.02 | -0.01 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 17.50 | 1.50 | 2.65 | 2.08 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 162 | 2.05 | 0.84 | 0.12 | -0.06 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 20.00 | 0.35 | 0.60 | 0.48 | 0.51 | -0.34 | -40.00% | 0.02 | 35 | 1,054 | 0.92 | 0.39 | 0.20 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 2 | 170 | 1.17 | 0.07 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.90 | 0.01 | 0.01 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 271 | 2.14 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 214 | 5.34 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 625 | 3.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:01 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 3/16/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/16/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 20 | 6.34 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 142 | 3.58 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.04 | -33.34% | 0.01 | 23 | 535 | 1.73 | -0.01 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | 0.24 | -0.06 | -20.00% | 0.01 | 9 | 862 | 1.05 | -0.16 | 0.12 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 20.00 | 1.05 | 1.25 | 1.15 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 921 | 0.96 | -0.61 | 0.20 | -0.09 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 22.50 | 2.25 | 4.60 | 3.43 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 92 | 3.14 | -0.93 | 0.07 | -0.03 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 25.00 | 4.70 | 6.90 | 5.80 | 2.90 | 0.00 | 0.00% | 0.23 | 0 | 96 | 3.63 | -0.99 | 0.01 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 30.00 | 10.00 | 12.20 | 11.10 | 11.10 | 0.00 | 0.00% | 0.37 | 0 | 6 | 5.22 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 35.00 | 14.70 | 17.00 | 15.85 | % | 0.45 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 40.00 | 19.10 | 22.60 | 20.85 | 16.57 | 0.00 | 0.00% | 0.52 | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 3/16/2026 4:00:01 PM EST |