Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $50.45 as of 7/15/2025 4:01:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.50 | 22.00 | 20.25 | % | 0.68 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:54 PM EST | |||
| 35.00 | 14.00 | 17.00 | 15.50 | % | 0.44 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:54 PM EST | |||
| 40.00 | 9.10 | 12.00 | 10.55 | 11.90 | 0.00 | 0.00% | 0.26 | 0 | 6 | 3.09 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/15/2025 3:59:54 PM EST |
| 45.00 | 4.20 | 6.80 | 5.50 | 6.35 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/15/2025 3:59:54 PM EST |
| 50.00 | 0.85 | 1.10 | 0.98 | 1.03 | -0.17 | -14.17% | 0.02 | 8 | 1,127 | 0.43 | 0.59 | 0.22 | -0.14 | 7/15/2025 | 7/15/2025 3:59:54 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.75 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 570 | 1.88 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/15/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 546 | 2.41 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/15/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.75 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/15/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.26 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/15/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.63 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/15/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.96 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/15/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.26 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/15/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 3.43 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.54 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 7/15/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 7/15/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 7/15/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 7/15/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 7/15/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.60 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/15/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.40 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/15/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 289 | 1.59 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,576 | 1.29 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | 0.81 | -0.44 | -35.20% | 0.01 | 2 | 592 | 0.41 | -0.41 | 0.22 | -0.14 | 7/15/2025 | 7/15/2025 3:59:54 PM EST |
| 55.00 | 4.40 | 6.00 | 5.20 | 4.85 | -0.25 | -4.91% | 0.09 | 1 | 17 | 1.90 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:54 PM EST |
| 60.00 | 8.30 | 11.80 | 10.05 | 14.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 7/15/2025 3:59:54 PM EST |
| 65.00 | 13.10 | 15.70 | 14.40 | 17.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/15/2025 3:59:54 PM EST |
| 70.00 | 18.10 | 20.70 | 19.40 | 18.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/15/2025 3:59:54 PM EST |
| 75.00 | 22.70 | 26.80 | 24.75 | 26.94 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.59 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/15/2025 3:59:54 PM EST |
| 80.00 | 27.70 | 31.80 | 29.75 | 12.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 7/15/2025 3:59:54 PM EST |
| 85.00 | 32.70 | 36.80 | 34.75 | % | 0.41 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:54 PM EST | |||
| 90.00 | 37.70 | 41.80 | 39.75 | % | 0.44 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:54 PM EST | |||
| 95.00 | 42.70 | 46.80 | 44.75 | % | 0.47 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:54 PM EST | |||
| 100.00 | 47.70 | 51.80 | 49.75 | % | 0.50 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:54 PM EST | |||
| 105.00 | 52.70 | 56.80 | 54.75 | % | 0.52 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:54 PM EST | |||
| 110.00 | 57.70 | 61.80 | 59.75 | % | 0.54 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:54 PM EST | |||
| 115.00 | 62.70 | 66.80 | 64.75 | % | 0.56 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:54 PM EST | |||
| 120.00 | 67.70 | 71.80 | 69.75 | % | 0.58 | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:54 PM EST |