Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $47.45 as of 6/20/2025 8:42:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.00 | 24.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 30.00 | 16.10 | 20.00 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 35.00 | 12.30 | 14.60 | % | 0 | 0 | 1.14 | 0.94 | 0.01 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 40.00 | 8.00 | 9.50 | % | 0 | 0 | 0.40 | 0.84 | 0.02 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 45.00 | 4.70 | 5.90 | 5.58 | % | 1 | 0 | 0.46 | 0.68 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 50.00 | 0.55 | 4.60 | 3.00 | +0.40 | +15.39% | 252 | 4 | 0.43 | 0.46 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 2.30 | % | 0 | 0 | 0.53 | 0.27 | 0.04 | -0.03 | 6/20/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.00 | % | 0 | 0 | 0.75 | 0.13 | 0.02 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.45 | % | 0 | 0 | 0.96 | 0.06 | 0.01 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.70 | % | 0 | 0 | 0.95 | 0.02 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.25 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 2.35 | % | 0 | 0 | 1.44 | -0.02 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.85 | % | 0 | 0 | 0.99 | -0.06 | 0.01 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.45 | % | 0 | 0 | 0.81 | -0.16 | 0.02 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 45.00 | 1.60 | 2.70 | % | 0 | 0 | 0.49 | -0.32 | 0.04 | -0.03 | 6/20/2025 4:00:06 PM EST | |||
| 50.00 | 4.00 | 5.70 | 4.70 | % | 2 | 0 | 0.52 | -0.54 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 55.00 | 6.30 | 10.30 | % | 0 | 0 | 0.76 | -0.73 | 0.04 | -0.03 | 6/20/2025 4:00:06 PM EST | |||
| 60.00 | 10.60 | 14.80 | % | 0 | 0 | 0.84 | -0.87 | 0.02 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 65.00 | 15.40 | 19.50 | % | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 70.00 | 20.50 | 24.60 | % | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST |