Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $47.49 as of 7/29/2025 3:11:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.50 | 24.30 | 22.90 | % | 0.92 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 30.00 | 17.30 | 18.30 | 17.80 | % | 0.59 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 35.00 | 12.10 | 13.40 | 12.75 | % | 0.36 | 0 | 0 | 0.94 | 0.94 | 0.02 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 40.00 | 7.10 | 8.80 | 7.95 | % | 0.20 | 0 | 0 | 0.69 | 0.83 | 0.03 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 45.00 | 4.30 | 4.60 | 4.45 | % | 0.10 | 0 | 0 | 0.48 | 0.63 | 0.05 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 50.00 | 1.95 | 2.10 | 2.03 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.47 | 0.39 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 0.75 | 0.95 | 0.85 | 0.93 | -0.62 | -40.00% | 0.02 | 1 | 52 | 0.46 | 0.21 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 0.20 | 0.70 | 0.45 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.48 | 0.11 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.05 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | 0.08 | 0.14 | % | 0.00 | 59 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:55 PM EST | |
| 30.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 35.00 | 0.35 | 1.75 | 1.05 | 0.50 | -0.10 | -16.67% | 0.03 | 2 | 1 | 0.66 | -0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 40.00 | 1.05 | 1.30 | 1.18 | 1.25 | +0.20 | +19.05% | 0.03 | 2 | 3 | 0.60 | -0.17 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 45.00 | 2.50 | 2.70 | 2.60 | 2.55 | 0.00 | 0.00% | 0.06 | 1 | 22 | 0.49 | -0.37 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 5.10 | 5.40 | 5.25 | 5.20 | +0.10 | +1.97% | 0.10 | 21 | 156 | 0.46 | -0.61 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 9.00 | 10.60 | 9.80 | % | 0.18 | 0 | 0 | 0.58 | -0.79 | 0.03 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 60.00 | 13.50 | 15.20 | 14.35 | % | 0.24 | 0 | 0 | 0.56 | -0.89 | 0.02 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 65.00 | 17.10 | 19.40 | 18.25 | % | 0.28 | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 70.00 | 21.80 | 24.40 | 23.10 | % | 0.33 | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 75.00 | 26.80 | 30.20 | 28.50 | % | 0.38 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |