Options Chain for COGENT COMM HOLDINGS INC COM NEW (CCOI) - $12.99 as of 7/3/2026 6:10:53 PM 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 | 8.20 | 12.40 | 10.30 | % | 4.12 | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 5.00 | 7.50 | 9.90 | 8.70 | % | 1.74 | 0 | 0 | 4.58 | 0.98 | 0.01 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 7.50 | 5.30 | 7.00 | 6.15 | % | 0.82 | 0 | 0 | 3.18 | 0.90 | 0.03 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 10.00 | 3.30 | 5.60 | 4.45 | % | 0.45 | 0 | 0 | 1.63 | 0.79 | 0.05 | -0.02 | 7/2/2026 3:59:52 PM EST | |||
| 12.50 | 1.95 | 2.45 | 2.20 | 2.20 | -0.55 | -20.00% | 0.18 | 3 | 102 | 1.06 | 0.61 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 15.00 | 0.90 | 1.35 | 1.13 | 1.20 | -0.70 | -36.85% | 0.08 | 45 | 141 | 0.97 | 0.41 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 17.50 | 0.50 | 0.75 | 0.63 | 0.75 | -0.32 | -29.91% | 0.04 | 26 | 91 | 0.98 | 0.27 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 20.00 | 0.30 | 0.70 | 0.50 | 0.50 | -0.15 | -23.08% | 0.03 | 10 | 21 | 1.11 | 0.17 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 22.50 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 1.14 | 0.11 | 0.04 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 25.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.14 | -43.75% | 0.01 | 24 | 2 | 1.14 | 0.07 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.07 | -33.34% | 0.00 | 40 | 228 | 1.38 | 0.02 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:52 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 | 1.05 | 0.53 | % | 0.21 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 25 | 3.37 | -0.02 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 3:59:52 PM EST |
| 7.50 | 0.15 | 0.70 | 0.43 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.42 | -0.10 | 0.03 | -0.01 | 6/26/2026 | 7/2/2026 3:59:52 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.21 | +35.60% | 0.08 | 28 | 160 | 1.14 | -0.21 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 12.50 | 1.65 | 1.85 | 1.75 | 1.70 | +0.40 | +30.77% | 0.14 | 16 | 69 | 1.06 | -0.39 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 15.00 | 3.10 | 3.40 | 3.25 | 3.21 | +0.41 | +14.65% | 0.22 | 10 | 220 | 1.02 | -0.59 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 17.50 | 4.50 | 5.60 | 5.05 | 4.65 | +0.28 | +6.41% | 0.29 | 1 | 3 | 1.23 | -0.73 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 20.00 | 5.50 | 9.60 | 7.55 | 7.24 | 0.00 | 0.00% | 0.38 | 0 | 7 | 2.31 | -0.83 | 0.05 | -0.01 | 6/25/2026 | 7/2/2026 3:59:52 PM EST |
| 22.50 | 8.60 | 10.30 | 9.45 | 9.19 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.48 | -0.89 | 0.04 | -0.01 | 6/30/2026 | 7/2/2026 3:59:52 PM EST |
| 25.00 | 10.20 | 14.20 | 12.20 | % | 0.49 | 0 | 0 | 2.09 | -0.93 | 0.03 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 30.00 | 15.50 | 19.20 | 17.35 | % | 0.58 | 0 | 0 | 2.78 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:52 PM EST |