Options Chain for COGENT COMM HOLDINGS INC COM NEW (CCOI) - $12.01 as of 7/27/2026 7:30:31 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 | 8.40 | 11.20 | 9.80 | % | 3.92 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 5.00 | 6.00 | 8.40 | 7.20 | % | 1.44 | 0 | 0 | 3.17 | 0.98 | 0.01 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 7.50 | 3.20 | 6.60 | 4.90 | % | 0.65 | 0 | 0 | 2.82 | 0.90 | 0.03 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 10.00 | 3.10 | 3.50 | 3.30 | % | 0.33 | 0 | 0 | 1.15 | 0.76 | 0.06 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 12.50 | 1.70 | 2.20 | 1.95 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 146 | 1.09 | 0.57 | 0.08 | -0.02 | 7/20/2026 | 7/27/2026 3:59:48 PM EST |
| 15.00 | 0.90 | 1.30 | 1.10 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 380 | 1.06 | 0.39 | 0.08 | -0.02 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 17.50 | 0.50 | 0.75 | 0.63 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 611 | 1.06 | 0.25 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 20.00 | 0.30 | 0.55 | 0.43 | 0.39 | -0.01 | -2.50% | 0.02 | 2 | 313 | 1.12 | 0.16 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 22.50 | 0.15 | 0.40 | 0.28 | 0.30 | -0.12 | -28.58% | 0.01 | 1 | 21 | 1.13 | 0.10 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 25.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.22 | 0.07 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.17 | +130.77% | 0.01 | 6 | 270 | 1.53 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 2.10 | 1.05 | 0.28 | +0.20 | +250.00% | 0.03 | 5 | 186 | 3.00 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/27/2026 3:59:48 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.43 | 0 | 1 | 9.71 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/27/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 2.25 | 1.13 | 0.23 | 0.00 | 0.00% | 0.23 | 0 | 51 | 4.70 | -0.02 | 0.01 | 0.00 | 7/17/2026 | 7/27/2026 3:59:48 PM EST |
| 7.50 | 0.25 | 2.55 | 1.40 | 0.30 | 0.00 | 0.00% | 0.19 | 0 | 55 | 2.22 | -0.10 | 0.03 | -0.01 | 6/17/2026 | 7/27/2026 3:59:48 PM EST |
| 10.00 | 0.85 | 1.15 | 1.00 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 423 | 1.16 | -0.24 | 0.06 | -0.02 | 7/22/2026 | 7/27/2026 3:59:48 PM EST |
| 12.50 | 1.85 | 2.40 | 2.13 | 1.97 | 0.00 | 0.00% | 0.17 | 0 | 207 | 1.09 | -0.43 | 0.08 | -0.02 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 15.00 | 3.50 | 4.10 | 3.80 | 3.93 | 0.00 | 0.00% | 0.25 | 0 | 181 | 1.09 | -0.61 | 0.08 | -0.02 | 7/16/2026 | 7/27/2026 3:59:48 PM EST |
| 17.50 | 5.40 | 6.00 | 5.70 | 6.00 | 0.00 | 0.00% | 0.33 | 0 | 217 | 0.99 | -0.75 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 20.00 | 7.00 | 9.70 | 8.35 | 8.97 | 0.00 | 0.00% | 0.42 | 0 | 109 | 2.14 | -0.84 | 0.05 | -0.01 | 7/17/2026 | 7/27/2026 3:59:48 PM EST |
| 22.50 | 9.40 | 11.80 | 10.60 | 8.21 | 0.00 | 0.00% | 0.47 | 0 | 29 | 2.23 | -0.90 | 0.04 | -0.01 | 6/12/2026 | 7/27/2026 3:59:48 PM EST |
| 25.00 | 11.70 | 14.20 | 12.95 | 10.60 | 0.00 | 0.00% | 0.52 | 0 | 8 | 2.34 | -0.93 | 0.03 | -0.01 | 6/11/2026 | 7/27/2026 3:59:48 PM EST |
| 30.00 | 16.60 | 19.30 | 17.95 | 15.40 | 0.00 | 0.00% | 0.60 | 0 | 7 | 2.57 | -0.98 | 0.01 | 0.00 | 6/12/2026 | 7/27/2026 3:59:48 PM EST |
| 35.00 | 21.50 | 24.50 | 23.00 | 18.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.91 | -0.99 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 3:59:48 PM EST |
| 40.00 | 25.60 | 29.90 | 27.75 | 24.05 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 3:59:48 PM EST |