Options Chain for COGENT COMM HOLDINGS INC COM NEW (CCOI) - $18.36 as of 3/26/2026 4:10:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.40 | 12.20 | 10.80 | % | 1.44 | 0 | 0 | 3.23 | 0.98 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 10.00 | 7.50 | 9.60 | 8.55 | % | 0.86 | 0 | 0 | 2.31 | 0.95 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 12.50 | 4.80 | 7.40 | 6.10 | % | 0.49 | 0 | 0 | 1.91 | 0.86 | 0.03 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 15.00 | 4.00 | 4.40 | 4.20 | % | 0.28 | 0 | 0 | 1.01 | 0.75 | 0.05 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 17.50 | 2.45 | 2.95 | 2.70 | % | 0.15 | 0 | 1 | 0.94 | 0.60 | 0.07 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 20.00 | 1.40 | 1.95 | 1.68 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.92 | 0.43 | 0.07 | -0.02 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 22.50 | 0.85 | 1.20 | 1.03 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.92 | 0.29 | 0.06 | -0.02 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 25.00 | 0.50 | 0.85 | 0.68 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.94 | 0.20 | 0.05 | -0.02 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 30.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.03 | -9.10% | 0.01 | 10 | 3 | 1.01 | 0.09 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.98 | 0.03 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 7 | 246 | 0.99 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.20 | 0.60 | % | 0.08 | 0 | 0 | 2.78 | -0.02 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 10.00 | 0.15 | 2.35 | 1.25 | % | 0.12 | 0 | 0 | 2.84 | -0.05 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 12.50 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.07 | -0.14 | 0.03 | -0.02 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 15.00 | 1.05 | 1.35 | 1.20 | 1.30 | +0.15 | +13.05% | 0.08 | 13 | 11 | 0.99 | -0.25 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 17.50 | 1.90 | 2.40 | 2.15 | 2.23 | +0.18 | +8.78% | 0.12 | 1 | 52 | 0.92 | -0.40 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 20.00 | 3.30 | 3.90 | 3.60 | 3.18 | 0.00 | 0.00% | 0.18 | 0 | 68 | 0.88 | -0.57 | 0.07 | -0.02 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 22.50 | 5.30 | 5.80 | 5.55 | 5.21 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.90 | -0.71 | 0.06 | -0.02 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 25.00 | 5.60 | 9.60 | 7.60 | % | 0.30 | 0 | 0 | 1.76 | -0.80 | 0.05 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 30.00 | 10.60 | 14.30 | 12.45 | % | 0.41 | 0 | 0 | 1.98 | -0.91 | 0.03 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 35.00 | 15.50 | 19.10 | 17.30 | % | 0.49 | 0 | 0 | 2.17 | -0.97 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 40.00 | 20.10 | 24.10 | 22.10 | % | 0.55 | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST |