Options Chain for COGENT COMM HOLDINGS INC COM NEW (CCOI) - $14.69 as of 7/2/2026 7:33:47 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 | 9.70 | 12.20 | 10.95 | 11.15 | 0.00 | 0.00% | 4.38 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:52 PM EST |
| 5.00 | 7.20 | 9.70 | 8.45 | 12.66 | 0.00 | 0.00% | 1.69 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 3:59:52 PM EST |
| 7.50 | 5.00 | 7.20 | 6.10 | % | 0.81 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 10.00 | 2.70 | 3.90 | 3.30 | 8.20 | 0.00 | 0.00% | 0.33 | 0 | 65 | 2.42 | 0.91 | 0.06 | -0.01 | 5/20/2026 | 7/2/2026 3:59:52 PM EST |
| 12.50 | 1.00 | 1.30 | 1.15 | 1.05 | -0.40 | -27.59% | 0.09 | 25 | 96 | 0.92 | 0.60 | 0.17 | -0.03 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.42 | -58.34% | 0.02 | 5 | 970 | 0.94 | 0.24 | 0.13 | -0.02 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 691 | 1,664 | 1.02 | 0.08 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,903 | 1.78 | 0.02 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 497 | 1.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.11 | -73.34% | 0.01 | 3 | 4,104 | 2.24 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,067 | 4.24 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2,072 | 4.63 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 1.55 | 0.78 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 22 | 5.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 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 | 0.40 | 0.20 | 0.05 | +0.01 | +25.00% | 0.08 | 2 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 2 | 7 | 3.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.53 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.13 | +0.05 | +62.50% | 0.01 | 15 | 116 | 1.34 | -0.09 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 12.50 | 0.65 | 0.75 | 0.70 | 0.78 | +0.37 | +90.25% | 0.06 | 67 | 961 | 0.86 | -0.40 | 0.17 | -0.03 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 15.00 | 2.15 | 2.45 | 2.30 | 2.43 | +0.93 | +62.00% | 0.15 | 7 | 743 | 0.81 | -0.76 | 0.13 | -0.02 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 17.50 | 4.50 | 4.90 | 4.70 | 4.05 | +0.65 | +19.12% | 0.27 | 1 | 461 | 0.93 | -0.92 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 20.00 | 5.30 | 7.60 | 6.45 | 6.94 | 0.00 | 0.00% | 0.32 | 0 | 436 | 2.00 | -0.98 | 0.01 | 0.00 | 6/25/2026 | 7/2/2026 3:59:52 PM EST |
| 22.50 | 7.80 | 10.20 | 9.00 | 8.99 | 0.00 | 0.00% | 0.40 | 0 | 200 | 2.46 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:52 PM EST |
| 25.00 | 10.90 | 12.60 | 11.75 | 4.67 | 0.00 | 0.00% | 0.47 | 0 | 8 | 2.59 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 7/2/2026 3:59:52 PM EST |
| 30.00 | 15.30 | 18.20 | 16.75 | 12.82 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 7/2/2026 3:59:52 PM EST |
| 35.00 | 20.20 | 24.00 | 22.10 | % | 0.63 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 40.00 | 25.20 | 28.60 | 26.90 | % | 0.67 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST |