Options Chain for COGENT COMM HOLDINGS INC COM NEW (CCOI) - $17.69 as of 6/2/2026 10:48:41 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 | 12.80 | 17.10 | 14.95 | % | 5.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:43 AM EST | |||
| 5.00 | 10.40 | 14.70 | 12.55 | 12.66 | 0.00 | 0.00% | 2.51 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 9:58:43 AM EST |
| 7.50 | 8.00 | 10.90 | 9.45 | % | 1.26 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:43 AM EST | |||
| 10.00 | 7.00 | 8.40 | 7.70 | 8.20 | 0.00 | 0.00% | 0.77 | 0 | 65 | 1.94 | 0.95 | 0.02 | -0.01 | 5/20/2026 | 6/2/2026 9:58:43 AM EST |
| 12.50 | 3.50 | 6.50 | 5.00 | % | 0.40 | 0 | 3 | 1.73 | 0.85 | 0.03 | -0.02 | 6/2/2026 9:58:43 AM EST | |||
| 15.00 | 3.20 | 4.20 | 3.70 | 5.90 | 0.00 | 0.00% | 0.25 | 0 | 218 | 1.32 | 0.72 | 0.05 | -0.02 | 5/27/2026 | 6/2/2026 9:58:43 AM EST |
| 17.50 | 1.90 | 2.45 | 2.18 | 2.54 | 0.00 | 0.00% | 0.12 | 0 | 322 | 0.94 | 0.56 | 0.07 | -0.02 | 5/29/2026 | 6/2/2026 9:58:43 AM EST |
| 20.00 | 0.90 | 1.60 | 1.25 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 397 | 0.90 | 0.39 | 0.07 | -0.02 | 6/1/2026 | 6/2/2026 9:58:43 AM EST |
| 22.50 | 0.30 | 1.10 | 0.70 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 396 | 0.90 | 0.27 | 0.06 | -0.02 | 5/29/2026 | 6/2/2026 9:58:43 AM EST |
| 25.00 | 0.50 | 0.90 | 0.70 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 3,336 | 1.05 | 0.18 | 0.04 | -0.02 | 6/1/2026 | 6/2/2026 9:58:43 AM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,069 | 1.40 | 0.07 | 0.02 | -0.01 | 5/29/2026 | 6/2/2026 9:58:43 AM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 2,074 | 1.64 | 0.03 | 0.01 | 0.00 | 5/27/2026 | 6/2/2026 9:58:43 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.83 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 9:58:43 AM 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 | 0.00 | 0.00% | 0.43 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:43 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.08 | 0 | 6 | 3.38 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:43 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 9:58:43 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 110 | 1.71 | -0.05 | 0.02 | -0.01 | 5/21/2026 | 6/2/2026 9:58:43 AM EST |
| 12.50 | 0.25 | 0.60 | 0.43 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 600 | 0.95 | -0.15 | 0.03 | -0.02 | 5/29/2026 | 6/2/2026 9:58:43 AM EST |
| 15.00 | 0.85 | 1.40 | 1.13 | 1.10 | +0.20 | +22.23% | 0.08 | 1 | 381 | 0.92 | -0.28 | 0.05 | -0.02 | 6/2/2026 | 6/2/2026 9:58:43 AM EST |
| 17.50 | 1.95 | 2.50 | 2.23 | 2.25 | +0.20 | +9.76% | 0.13 | 1 | 358 | 0.92 | -0.44 | 0.07 | -0.02 | 6/2/2026 | 6/2/2026 9:58:43 AM EST |
| 20.00 | 3.20 | 5.20 | 4.20 | 1.90 | 0.00 | 0.00% | 0.21 | 0 | 484 | 1.02 | -0.61 | 0.07 | -0.02 | 5/27/2026 | 6/2/2026 9:58:43 AM EST |
| 22.50 | 5.00 | 7.20 | 6.10 | 7.20 | 0.00 | 0.00% | 0.27 | 0 | 161 | 1.52 | -0.73 | 0.06 | -0.02 | 5/13/2026 | 6/2/2026 9:58:43 AM EST |
| 25.00 | 6.00 | 9.60 | 7.80 | 4.67 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.61 | -0.82 | 0.04 | -0.02 | 5/1/2026 | 6/2/2026 9:58:43 AM EST |
| 30.00 | 11.20 | 13.80 | 12.50 | 12.82 | 0.00 | 0.00% | 0.42 | 0 | 22 | 1.67 | -0.93 | 0.02 | -0.01 | 5/21/2026 | 6/2/2026 9:58:43 AM EST |
| 35.00 | 15.60 | 19.80 | 17.70 | % | 0.51 | 0 | 2 | 1.87 | -0.97 | 0.01 | 0.00 | 6/2/2026 9:58:43 AM EST | |||
| 40.00 | 20.50 | 24.70 | 22.60 | % | 0.57 | 0 | 0 | 2.48 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:43 AM EST |