Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $56.46 as of 5/5/2025 2:42:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.50 | 28.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 20.10 | 23.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 16.00 | 17.30 | 14.90 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.94 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 10.40 | 13.40 | % | 0 | 0 | 0.69 | 0.84 | 0.02 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 6.00 | 9.20 | % | 0 | 0 | 0.58 | 0.73 | 0.03 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 3.20 | 4.40 | 4.00 | +0.15 | +3.90% | 2 | 16 | 0.46 | 0.55 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 1.30 | 2.15 | 2.05 | +0.20 | +10.82% | 4 | 128 | 0.44 | 0.35 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.70 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.22 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 0.15 | 0.60 | % | 0 | 0 | 0.55 | 0.15 | 0.02 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 0.05 | 0.50 | % | 0 | 0 | 0.60 | 0.10 | 0.01 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.55 | % | 0 | 0 | 0.71 | 0.07 | 0.01 | -0.02 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.10 | 0.85 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 0.35 | 1.90 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.06 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.85 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 67 | 0.61 | -0.16 | 0.02 | -0.03 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 1.80 | 2.00 | 1.85 | -0.20 | -9.76% | 1 | 19 | 0.54 | -0.27 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 3.50 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.45 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 6.40 | 6.90 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.65 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 10.10 | 10.90 | % | 0 | 0 | 0.47 | -0.78 | 0.03 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 13.00 | 16.20 | % | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 18.10 | 21.30 | % | 0 | 0 | 0.90 | -0.90 | 0.01 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 80.00 | 24.10 | 25.30 | % | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.02 | 5/5/2025 3:59:54 PM EST |