Options Chain for COGENT COMM HOLDINGS INC COM NEW (CCOI) - $23.97 as of 4/24/2026 6:15:34 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 | 19.80 | 24.10 | 21.95 | % | 8.78 | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 5.00 | 17.40 | 21.60 | 19.50 | % | 3.90 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 7.50 | 14.90 | 19.10 | 17.00 | % | 2.27 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 10.00 | 12.80 | 15.30 | 14.05 | % | 1.41 | 0 | 0 | 2.04 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 12.50 | 10.70 | 12.80 | 11.75 | % | 0.94 | 0 | 8 | 1.61 | 0.95 | 0.01 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 15.00 | 8.60 | 10.80 | 9.70 | % | 0.65 | 0 | 47 | 1.53 | 0.91 | 0.02 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 17.50 | 6.50 | 8.90 | 7.70 | 6.50 | 0.00 | 0.00% | 0.44 | 0 | 572 | 1.43 | 0.84 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 20.00 | 5.70 | 6.30 | 6.00 | 6.10 | +0.10 | +1.67% | 0.30 | 34 | 599 | 0.98 | 0.76 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 22.50 | 4.40 | 4.70 | 4.55 | 4.48 | -0.15 | -3.24% | 0.20 | 90 | 311 | 0.97 | 0.66 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 25.00 | 3.00 | 3.40 | 3.20 | 3.28 | +0.32 | +10.82% | 0.13 | 90 | 562 | 0.92 | 0.54 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 30.00 | 1.45 | 1.70 | 1.58 | 1.70 | +0.26 | +18.06% | 0.05 | 30 | 1,223 | 0.89 | 0.33 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 35.00 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.02 | 5 | 28,856 | 0.90 | 0.20 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 40.00 | 0.30 | 0.80 | 0.55 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.97 | 0.12 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 45.00 | 0.15 | 0.75 | 0.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.05 | 0.08 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22,408 | 1.02 | 0.06 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.49 | 0.02 | 0.01 | 0.00 | 4/14/2026 | 4/24/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 31 | 1.59 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 75 | 1.69 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 29 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 2,361 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 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 | 30 | 2.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 41 | 1.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.01 | 2 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.01 | 2 | 0 | 1.45 | -0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 12.50 | 0.05 | 0.45 | 0.25 | 0.30 | -0.01 | -3.23% | 0.02 | 2 | 138 | 1.12 | -0.05 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 15.00 | 0.40 | 0.80 | 0.60 | 0.50 | -0.05 | -9.10% | 0.04 | 11 | 149 | 1.15 | -0.09 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 17.50 | 0.80 | 0.95 | 0.88 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 382 | 1.01 | -0.16 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 20.00 | 1.40 | 1.60 | 1.50 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 1,274 | 0.95 | -0.24 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 22.50 | 2.25 | 2.60 | 2.43 | 2.45 | -0.08 | -3.17% | 0.11 | 1 | 159 | 0.91 | -0.34 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 25.00 | 3.40 | 3.90 | 3.65 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 105 | 0.88 | -0.46 | 0.05 | -0.03 | 4/14/2026 | 4/24/2026 3:59:56 PM EST |
| 30.00 | 6.80 | 7.20 | 7.00 | 12.90 | 0.00 | 0.00% | 0.23 | 0 | 40 | 0.85 | -0.67 | 0.04 | -0.03 | 3/27/2026 | 4/24/2026 3:59:56 PM EST |
| 35.00 | 10.50 | 12.60 | 11.55 | 11.50 | % | 0.33 | 1 | 15 | 0.90 | -0.80 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 40.00 | 15.40 | 17.20 | 16.30 | % | 0.41 | 0 | 26 | 0.95 | -0.88 | 0.02 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 45.00 | 20.10 | 22.80 | 21.45 | % | 0.48 | 0 | 0 | 1.82 | -0.92 | 0.02 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 50.00 | 24.90 | 27.70 | 26.30 | % | 0.53 | 0 | 0 | 1.95 | -0.94 | 0.01 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 55.00 | 29.70 | 32.70 | 31.20 | % | 0.57 | 0 | 0 | 2.09 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 60.00 | 33.40 | 37.70 | 35.55 | % | 0.59 | 0 | 0 | 2.22 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 38.40 | 42.70 | 40.55 | % | 0.62 | 0 | 0 | 2.33 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 43.40 | 47.70 | 45.55 | % | 0.65 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 48.40 | 52.70 | 50.55 | % | 0.67 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST |