Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $46.89 as of 5/27/2025 4:01:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.00 | 19.40 | % | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 35.00 | 12.60 | 14.70 | % | 0 | 0 | 0.90 | 0.94 | 0.01 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 40.00 | 9.50 | 9.90 | 8.40 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.86 | 0.02 | -0.03 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 45.00 | 5.50 | 5.80 | 5.00 | +1.30 | +35.14% | 1 | 5 | 0.46 | 0.71 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 50.00 | 2.60 | 2.80 | 2.50 | +0.30 | +13.64% | 2 | 96 | 0.42 | 0.46 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 55.00 | 1.00 | 1.20 | 1.00 | +0.10 | +11.12% | 2 | 168 | 0.41 | 0.23 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 60.00 | 0.30 | 0.45 | 0.61 | 0.00 | 0.00% | 0 | 270 | 0.41 | 0.12 | 0.02 | -0.02 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 783 | 0.65 | 0.04 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 70.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 91 | 0.76 | 0.01 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:06 PM EST |
| 75.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 1:59:06 PM EST |
| 80.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 1:59:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:06 PM EST |
| 90.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:06 PM EST |
| 95.00 | 0.00 | 0.75 | 3.43 | 0.00 | 0.00% | 0 | 16 | 1.16 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 1:59:06 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 105.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 35 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 1:59:06 PM EST |
| 110.00 | 0.00 | 0.75 | 2.15 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/27/2025 1:59:06 PM EST |
| 115.00 | 0.00 | 0.75 | 1.95 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/27/2025 1:59:06 PM EST |
| 120.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/27/2025 1:59:06 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 | 0.25 | 0.20 | % | 1 | 0 | 0.81 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 35.00 | 0.25 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.06 | 0.01 | -0.02 | 5/12/2025 | 5/27/2025 1:59:06 PM EST |
| 40.00 | 0.60 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 111 | 0.53 | -0.14 | 0.02 | -0.03 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 45.00 | 1.65 | 1.75 | 1.75 | -0.50 | -22.23% | 18 | 219 | 0.47 | -0.29 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 50.00 | 3.60 | 3.80 | 4.80 | 0.00 | 0.00% | 0 | 442 | 0.43 | -0.54 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 55.00 | 6.90 | 7.30 | 8.34 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.77 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 60.00 | 11.10 | 13.10 | 14.90 | 0.00 | 0.00% | 0 | 8 | 0.67 | -0.88 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 65.00 | 15.00 | 18.30 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.96 | 0.01 | -0.01 | 3/27/2025 | 5/27/2025 1:59:06 PM EST |
| 70.00 | 20.60 | 23.20 | 18.85 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:06 PM EST |
| 75.00 | 24.10 | 28.40 | 26.94 | 0.00 | 0.00% | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:06 PM EST |
| 80.00 | 29.40 | 33.30 | 12.95 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 1:59:06 PM EST |
| 85.00 | 34.40 | 38.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 90.00 | 39.40 | 43.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 95.00 | 44.40 | 48.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 100.00 | 49.40 | 53.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 105.00 | 54.10 | 58.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 110.00 | 59.10 | 63.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 115.00 | 64.40 | 68.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 120.00 | 69.40 | 73.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |