Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $26.79 as of 2/18/2026 12:27:20 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 | 23.00 | 27.10 | 25.05 | % | 10.02 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 5.00 | 20.60 | 24.70 | 22.65 | % | 4.53 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 7.50 | 18.30 | 22.30 | 20.30 | % | 2.71 | 0 | 0 | 2.81 | 0.99 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 10.00 | 16.00 | 19.80 | 17.90 | 11.00 | 0.00 | 0.00% | 1.79 | 0 | 0 | 2.22 | 0.97 | 0.00 | -0.01 | 12/2/2025 | 2/18/2026 3:59:57 PM EST |
| 12.50 | 14.10 | 16.90 | 15.50 | 13.15 | 0.00 | 0.00% | 1.24 | 0 | 8 | 1.64 | 0.94 | 0.01 | -0.01 | 12/11/2025 | 2/18/2026 3:59:57 PM EST |
| 15.00 | 12.50 | 14.90 | 13.70 | 5.20 | 0.00 | 0.00% | 0.91 | 0 | 47 | 1.50 | 0.89 | 0.01 | -0.01 | 11/21/2025 | 2/18/2026 3:59:57 PM EST |
| 17.50 | 10.50 | 12.90 | 11.70 | 11.09 | 0.00 | 0.00% | 0.67 | 0 | 569 | 0.99 | 0.85 | 0.01 | -0.02 | 2/12/2026 | 2/18/2026 3:59:57 PM EST |
| 20.00 | 8.50 | 10.70 | 9.60 | 4.70 | 0.00 | 0.00% | 0.48 | 0 | 488 | 0.90 | 0.80 | 0.02 | -0.02 | 12/5/2025 | 2/18/2026 3:59:57 PM EST |
| 22.50 | 7.00 | 9.50 | 8.25 | 6.55 | 0.00 | 0.00% | 0.37 | 0 | 19 | 0.93 | 0.74 | 0.02 | -0.02 | 2/10/2026 | 2/18/2026 3:59:57 PM EST |
| 25.00 | 6.80 | 7.60 | 7.20 | 6.90 | +0.85 | +14.05% | 0.29 | 12 | 70 | 0.97 | 0.68 | 0.02 | -0.02 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 30.00 | 4.70 | 5.00 | 4.85 | 4.85 | +1.00 | +25.98% | 0.16 | 390 | 781 | 0.92 | 0.54 | 0.03 | -0.02 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 35.00 | 3.00 | 3.30 | 3.15 | 3.15 | +1.10 | +53.66% | 0.09 | 23,400 | 379 | 0.87 | 0.41 | 0.03 | -0.02 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 40.00 | 1.55 | 2.35 | 1.95 | 1.93 | +0.42 | +27.82% | 0.05 | 91 | 337 | 0.83 | 0.30 | 0.03 | -0.02 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 45.00 | 1.10 | 1.50 | 1.30 | 1.15 | +0.04 | +3.61% | 0.03 | 29 | 156 | 0.82 | 0.22 | 0.02 | -0.02 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 50.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.30 | +60.00% | 0.02 | 23,005 | 175 | 0.81 | 0.16 | 0.02 | -0.01 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 55.00 | 0.05 | 1.20 | 0.63 | 0.60 | +0.21 | +53.85% | 0.01 | 3 | 213 | 0.76 | 0.11 | 0.01 | -0.01 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 60.00 | 0.05 | 0.70 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 2 | 31 | 0.76 | 0.08 | 0.01 | -0.01 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.93 | 0.06 | 0.01 | -0.01 | 12/10/2025 | 2/18/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.14 | 0.04 | 0.01 | 0.00 | 10/21/2025 | 2/18/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2,361 | 1.19 | 0.03 | 0.01 | 0.00 | 2/6/2026 | 2/18/2026 3:59:57 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 | 1.98 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/18/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 2.30 | 1.15 | % | 0.23 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.45 | 1.23 | % | 0.16 | 0 | 0 | 2.93 | -0.01 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.65 | 1.33 | % | 0.13 | 0 | 0 | 2.40 | -0.03 | 0.00 | -0.01 | 2/18/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 2.90 | 1.45 | 0.95 | 0.00 | 0.00% | 0.12 | 0 | 61 | 2.04 | -0.06 | 0.01 | -0.01 | 1/20/2026 | 2/18/2026 3:59:57 PM EST |
| 15.00 | 0.80 | 1.45 | 1.13 | 1.10 | +0.15 | +15.79% | 0.08 | 2 | 108 | 1.11 | -0.11 | 0.01 | -0.01 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 17.50 | 0.95 | 2.30 | 1.63 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 59 | 1.04 | -0.15 | 0.01 | -0.02 | 1/14/2026 | 2/18/2026 3:59:57 PM EST |
| 20.00 | 1.70 | 3.90 | 2.80 | 2.11 | -0.26 | -10.97% | 0.14 | 5 | 1,172 | 1.11 | -0.20 | 0.02 | -0.02 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 22.50 | 2.60 | 3.80 | 3.20 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 131 | 0.96 | -0.26 | 0.02 | -0.02 | 1/22/2026 | 2/18/2026 3:59:57 PM EST |
| 25.00 | 3.50 | 4.50 | 4.00 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 106 | 0.89 | -0.32 | 0.02 | -0.02 | 1/21/2026 | 2/18/2026 3:59:57 PM EST |
| 30.00 | 6.20 | 7.80 | 7.00 | 7.40 | 0.00 | 0.00% | 0.23 | 0 | 38 | 0.90 | -0.46 | 0.03 | -0.02 | 2/11/2026 | 2/18/2026 3:59:57 PM EST |
| 35.00 | 9.60 | 11.50 | 10.55 | 9.40 | -5.80 | -38.16% | 0.30 | 2 | 16 | 0.90 | -0.59 | 0.03 | -0.02 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 40.00 | 13.10 | 15.50 | 14.30 | 19.80 | 0.00 | 0.00% | 0.36 | 0 | 26 | 0.84 | -0.70 | 0.03 | -0.02 | 1/2/2026 | 2/18/2026 3:59:57 PM EST |
| 45.00 | 17.20 | 19.60 | 18.40 | 21.98 | 0.00 | 0.00% | 0.41 | 0 | 23 | 1.05 | -0.78 | 0.02 | -0.02 | 1/15/2026 | 2/18/2026 3:59:57 PM EST |
| 50.00 | 21.80 | 24.20 | 23.00 | 12.93 | 0.00 | 0.00% | 0.46 | 0 | 17 | 1.09 | -0.84 | 0.02 | -0.01 | 10/22/2025 | 2/18/2026 3:59:57 PM EST |
| 55.00 | 26.20 | 29.10 | 27.65 | 28.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.17 | -0.89 | 0.01 | -0.01 | 11/6/2025 | 2/18/2026 3:59:57 PM EST |
| 60.00 | 31.00 | 34.00 | 32.50 | 20.17 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.24 | -0.92 | 0.01 | -0.01 | 10/24/2025 | 2/18/2026 3:59:57 PM EST |
| 65.00 | 35.60 | 39.60 | 37.60 | 28.94 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.44 | -0.94 | 0.01 | -0.01 | 8/27/2025 | 2/18/2026 3:59:57 PM EST |
| 70.00 | 40.40 | 44.50 | 42.45 | 34.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.51 | -0.96 | 0.01 | 0.00 | 8/27/2025 | 2/18/2026 3:59:57 PM EST |
| 75.00 | 45.50 | 49.60 | 47.55 | 38.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.58 | -0.97 | 0.01 | 0.00 | 8/27/2025 | 2/18/2026 3:59:57 PM EST |