Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $53.10 as of 4/17/2025 8:23:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.30 | 19.40 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 40.00 | 12.10 | 14.70 | % | 0 | 0 | 1.19 | 0.95 | 0.01 | -0.02 | 4/17/2025 3:59:54 PM EST | |||
| 45.00 | 7.80 | 11.10 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.86 | 0.03 | -0.03 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 50.00 | 4.70 | 5.30 | 5.68 | 0.00 | 0.00% | 0 | 520 | 0.55 | 0.68 | 0.05 | -0.05 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 55.00 | 1.85 | 2.45 | 2.40 | 0.00 | 0.00% | 12 | 146 | 0.50 | 0.42 | 0.05 | -0.05 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.19 | 0.04 | -0.03 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 65.00 | 0.25 | 5.00 | 0.35 | -0.20 | -36.37% | 1 | 352 | 0.86 | 0.07 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 266 | 0.81 | 0.02 | 0.01 | -0.01 | 4/7/2025 | 4/17/2025 3:59:54 PM EST |
| 75.00 | 0.10 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 282 | 0.78 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.98 | 0.00 | 0.00% | 0 | 201 | 1.06 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 202 | 1.17 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/17/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.97 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 1.64 | 0.00 | 0.00% | 0 | 26 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/17/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 2.65 | 0.00 | 0.00% | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 4/17/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.05 | 1.50 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 40.00 | 0.30 | 1.50 | 0.50 | -0.65 | -56.53% | 12 | 3 | 0.78 | -0.05 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 45.00 | 0.75 | 1.10 | 0.86 | -0.29 | -25.22% | 12 | 65 | 0.66 | -0.14 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 50.00 | 1.65 | 2.20 | 1.92 | -0.18 | -8.58% | 12 | 2,544 | 0.56 | -0.32 | 0.05 | -0.05 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 55.00 | 3.60 | 6.20 | 4.00 | -0.30 | -6.98% | 39 | 13 | 0.64 | -0.58 | 0.05 | -0.05 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 60.00 | 5.90 | 9.70 | 8.41 | 0.00 | 0.00% | 0 | 2,515 | 0.88 | -0.81 | 0.04 | -0.03 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 65.00 | 10.50 | 14.20 | 12.22 | 0.00 | 0.00% | 0 | 55 | 1.00 | -0.93 | 0.02 | -0.02 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 70.00 | 15.30 | 18.90 | 9.51 | 0.00 | 0.00% | 0 | 10 | 1.10 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 4/17/2025 3:59:54 PM EST |
| 75.00 | 20.20 | 24.00 | 15.58 | 0.00 | 0.00% | 0 | 20 | 1.25 | -0.99 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:54 PM EST |
| 80.00 | 25.20 | 28.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 85.00 | 29.60 | 33.90 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 4/17/2025 3:59:54 PM EST |
| 90.00 | 35.10 | 38.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 95.00 | 40.10 | 44.30 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 100.00 | 45.10 | 49.20 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 105.00 | 50.10 | 54.10 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 110.00 | 55.10 | 58.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 115.00 | 60.00 | 64.30 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 120.00 | 65.00 | 68.90 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 125.00 | 70.00 | 74.10 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST |