Options Chain for COGENT COMM HOLDINGS INC COM NEW (CCOI) - $23.46 as of 4/30/2026 11:30:25 AM 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 | 18.90 | 22.00 | 20.45 | 19.85 | % | 8.18 | 5 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:59 PM EST | |
| 5.00 | 15.60 | 19.40 | 17.50 | % | 3.50 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 7.50 | 13.20 | 17.20 | 15.20 | % | 2.03 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 10.00 | 12.00 | 14.40 | 13.20 | % | 1.32 | 0 | 0 | 2.94 | 0.99 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 12.50 | 9.50 | 12.10 | 10.80 | % | 0.86 | 0 | 8 | 2.41 | 0.95 | 0.01 | -0.01 | 4/30/2026 1:58:59 PM EST | |||
| 15.00 | 7.50 | 9.30 | 8.40 | % | 0.56 | 0 | 47 | 1.27 | 0.89 | 0.02 | -0.02 | 4/30/2026 1:58:59 PM EST | |||
| 17.50 | 5.50 | 7.90 | 6.70 | 7.44 | 0.00 | 0.00% | 0.38 | 0 | 570 | 1.27 | 0.80 | 0.03 | -0.03 | 4/29/2026 | 4/30/2026 1:58:59 PM EST |
| 20.00 | 4.00 | 4.80 | 4.40 | 4.50 | -1.60 | -26.23% | 0.22 | 1 | 566 | 0.97 | 0.69 | 0.04 | -0.03 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 22.50 | 3.10 | 3.30 | 3.20 | 3.10 | -1.60 | -34.05% | 0.14 | 3 | 271 | 0.96 | 0.57 | 0.05 | -0.03 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 25.00 | 2.15 | 2.35 | 2.25 | 2.25 | -0.35 | -13.47% | 0.09 | 3,776 | 620 | 0.96 | 0.44 | 0.05 | -0.03 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 30.00 | 1.00 | 1.25 | 1.13 | 1.00 | -0.45 | -31.04% | 0.04 | 510 | 1,221 | 0.96 | 0.25 | 0.04 | -0.03 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 35.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.04 | -6.25% | 0.02 | 276 | 28,604 | 1.00 | 0.15 | 0.03 | -0.02 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 40.00 | 0.20 | 0.65 | 0.43 | 0.30 | -0.16 | -34.79% | 0.01 | 4 | 358 | 1.08 | 0.09 | 0.02 | -0.01 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 45.00 | 0.10 | 0.55 | 0.33 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.15 | 0.05 | 0.01 | -0.01 | 4/22/2026 | 4/30/2026 1:58:59 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.08 | -44.45% | 0.00 | 5 | 22,408 | 1.30 | 0.03 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.72 | 0.01 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 1:58:59 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 31 | 1.96 | 0.01 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 75 | 2.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 29 | 2.28 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 2,361 | 1.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 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 | 0.04 | % | 0.43 | 5 | 30 | 6.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:59 PM EST | |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 42 | 5.56 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:59 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.78 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:59 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.04 | -0.01 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:59 PM EST |
| 12.50 | 0.05 | 0.45 | 0.25 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 132 | 1.08 | -0.05 | 0.01 | -0.01 | 4/28/2026 | 4/30/2026 1:58:59 PM EST |
| 15.00 | 0.55 | 0.95 | 0.75 | 0.55 | +0.05 | +10.00% | 0.05 | 2 | 139 | 1.09 | -0.11 | 0.02 | -0.02 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 17.50 | 1.00 | 1.15 | 1.08 | 1.05 | +0.17 | +19.32% | 0.06 | 31 | 481 | 1.02 | -0.20 | 0.03 | -0.03 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 20.00 | 1.75 | 2.00 | 1.88 | 1.90 | +0.25 | +15.16% | 0.09 | 49 | 1,270 | 0.96 | -0.31 | 0.04 | -0.03 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 22.50 | 2.85 | 3.20 | 3.03 | 2.85 | +0.55 | +23.92% | 0.13 | 1 | 158 | 0.95 | -0.43 | 0.05 | -0.03 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 25.00 | 4.30 | 4.70 | 4.50 | 4.70 | +0.90 | +23.69% | 0.18 | 1 | 109 | 0.94 | -0.56 | 0.05 | -0.03 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 30.00 | 8.00 | 9.00 | 8.50 | 12.90 | 0.00 | 0.00% | 0.28 | 0 | 40 | 0.91 | -0.75 | 0.04 | -0.03 | 3/27/2026 | 4/30/2026 1:58:59 PM EST |
| 35.00 | 11.60 | 13.70 | 12.65 | 11.50 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.31 | -0.85 | 0.03 | -0.02 | 4/24/2026 | 4/30/2026 1:58:59 PM EST |
| 40.00 | 15.90 | 18.40 | 17.15 | % | 0.43 | 0 | 26 | 1.41 | -0.91 | 0.02 | -0.01 | 4/30/2026 1:58:59 PM EST | |||
| 45.00 | 20.80 | 23.30 | 22.05 | % | 0.49 | 0 | 0 | 1.54 | -0.95 | 0.01 | -0.01 | 4/30/2026 1:58:59 PM EST | |||
| 50.00 | 26.00 | 28.50 | 27.25 | % | 0.55 | 0 | 0 | 1.79 | -0.97 | 0.01 | -0.01 | 4/30/2026 1:58:59 PM EST | |||
| 55.00 | 30.60 | 33.30 | 31.95 | % | 0.58 | 0 | 0 | 1.77 | -0.99 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 60.00 | 35.60 | 39.00 | 37.30 | % | 0.62 | 0 | 0 | 2.19 | -0.99 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 65.00 | 40.40 | 44.40 | 42.40 | % | 0.65 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 70.00 | 45.20 | 49.40 | 47.30 | % | 0.68 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 75.00 | 50.20 | 54.40 | 52.30 | % | 0.70 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST |