Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $24.30 as of 1/30/2026 7:37:31 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 | 19.70 | 23.70 | 21.70 | % | 8.68 | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 5.00 | 17.20 | 21.20 | 19.20 | % | 3.84 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 7.50 | 14.70 | 18.70 | 16.70 | % | 2.23 | 0 | 0 | 3.91 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 10.00 | 13.00 | 15.80 | 14.40 | % | 1.44 | 0 | 0 | 2.75 | 0.98 | 0.00 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 12.50 | 9.90 | 13.50 | 11.70 | % | 0.94 | 0 | 0 | 2.30 | 0.94 | 0.01 | -0.02 | 1/30/2026 3:59:45 PM EST | |||
| 15.00 | 8.30 | 11.20 | 9.75 | 8.90 | 0.00 | 0.00% | 0.65 | 0 | 40 | 1.92 | 0.90 | 0.02 | -0.02 | 1/14/2026 | 1/30/2026 3:59:45 PM EST |
| 17.50 | 6.20 | 9.10 | 7.65 | 7.50 | 0.00 | 0.00% | 0.44 | 0 | 20 | 1.80 | 0.82 | 0.03 | -0.02 | 1/26/2026 | 1/30/2026 3:59:45 PM EST |
| 20.00 | 3.70 | 7.60 | 5.65 | 5.50 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.72 | 0.74 | 0.03 | -0.03 | 1/15/2026 | 1/30/2026 3:59:45 PM EST |
| 22.50 | 3.40 | 5.50 | 4.45 | 2.17 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.06 | 0.64 | 0.04 | -0.03 | 1/5/2026 | 1/30/2026 3:59:45 PM EST |
| 25.00 | 2.20 | 3.30 | 2.75 | 2.60 | -0.20 | -7.15% | 0.11 | 20 | 193 | 0.88 | 0.53 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 30.00 | 0.95 | 1.65 | 1.30 | 1.10 | -0.15 | -12.00% | 0.04 | 52 | 300 | 0.87 | 0.31 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 35.00 | 0.15 | 1.35 | 0.75 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.89 | 0.16 | 0.03 | -0.02 | 1/22/2026 | 1/30/2026 3:59:45 PM EST |
| 40.00 | 0.20 | 0.65 | 0.43 | 0.35 | +0.02 | +6.07% | 0.01 | 18 | 435 | 0.96 | 0.08 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:45 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.43 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 3:59:45 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.06 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 3:59:45 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.19 | -0.01 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.48 | -0.02 | 0.00 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 12.50 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.00 | -0.06 | 0.01 | -0.02 | 12/2/2025 | 1/30/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 1.55 | 0.78 | 0.76 | 0.00 | 0.00% | 0.05 | 0 | 400 | 1.76 | -0.10 | 0.02 | -0.02 | 1/9/2026 | 1/30/2026 3:59:45 PM EST |
| 17.50 | 0.50 | 2.40 | 1.45 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 49 | 1.27 | -0.18 | 0.03 | -0.02 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 20.00 | 1.10 | 1.80 | 1.45 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 307 | 0.95 | -0.26 | 0.03 | -0.03 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 22.50 | 1.90 | 3.80 | 2.85 | 2.57 | 0.00 | 0.00% | 0.13 | 0 | 56 | 1.06 | -0.36 | 0.04 | -0.03 | 1/16/2026 | 1/30/2026 3:59:45 PM EST |
| 25.00 | 3.20 | 4.30 | 3.75 | % | 0.15 | 0 | 0 | 0.93 | -0.47 | 0.05 | -0.03 | 1/30/2026 3:59:45 PM EST | |||
| 30.00 | 6.50 | 7.40 | 6.95 | 6.85 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.86 | -0.69 | 0.04 | -0.03 | 1/26/2026 | 1/30/2026 3:59:45 PM EST |
| 35.00 | 10.20 | 12.90 | 11.55 | % | 0.33 | 0 | 0 | 1.44 | -0.84 | 0.03 | -0.02 | 1/30/2026 3:59:45 PM EST | |||
| 40.00 | 14.00 | 17.70 | 15.85 | 16.57 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.63 | -0.92 | 0.02 | -0.01 | 12/12/2025 | 1/30/2026 3:59:45 PM EST |