Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $38.23 as of 8/29/2025 8:22:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.80 | 22.80 | 20.80 | % | 1.19 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 20.00 | 16.30 | 20.30 | 18.30 | % | 0.92 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.50 | 13.80 | 17.90 | 15.85 | % | 0.70 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 25.00 | 11.40 | 15.40 | 13.40 | % | 0.54 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 8.20 | 8.80 | 8.50 | 7.85 | 0.00 | 0.00% | 0.28 | 0 | 19 | 0.87 | 0.96 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 35.00 | 3.90 | 4.20 | 4.05 | 3.50 | -0.15 | -4.11% | 0.12 | 3 | 681 | 0.54 | 0.78 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 40.00 | 1.10 | 1.25 | 1.18 | 1.00 | -0.13 | -11.51% | 0.03 | 5 | 205 | 0.50 | 0.38 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.57 | 0.10 | 0.04 | -0.02 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.10 | 0.01 | 0.01 | 0.00 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.53 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.02 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 57 | 2.33 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,267 | 0.64 | -0.04 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 35.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.05 | -6.25% | 0.02 | 11 | 93 | 0.54 | -0.22 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 40.00 | 2.75 | 2.90 | 2.83 | 3.52 | 0.00 | 0.00% | 0.07 | 0 | 330 | 0.51 | -0.62 | 0.09 | -0.04 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 45.00 | 6.80 | 7.30 | 7.05 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 210 | 0.64 | -0.90 | 0.04 | -0.02 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 50.00 | 9.70 | 13.70 | 11.70 | 13.60 | 0.00 | 0.00% | 0.23 | 0 | 100 | 1.51 | -0.99 | 0.01 | 0.00 | 8/20/2025 | 8/29/2025 3:59:53 PM EST |
| 55.00 | 14.80 | 18.70 | 16.75 | 11.22 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:53 PM EST |
| 60.00 | 19.80 | 23.70 | 21.75 | % | 0.36 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 65.00 | 24.80 | 28.40 | 26.60 | % | 0.41 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 70.00 | 29.70 | 33.70 | 31.70 | % | 0.45 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 75.00 | 34.90 | 38.70 | 36.80 | % | 0.49 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |