Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
30.00 25.60 29.90 % 0 0 3.62 1.00 0.00 0.00 12/2/2022 8:59:56 PM
35.00 20.50 25.00 % 0 0 2.96 1.00 0.00 0.00 12/2/2022 8:59:56 PM
40.00 15.60 19.90 % 0 0 2.38 1.00 0.00 0.00 12/2/2022 8:59:56 PM
45.00 10.50 15.00 % 0 0 1.85 1.00 0.00 0.00 12/2/2022 8:59:56 PM
50.00 5.60 9.90 % 0 0 1.33 1.00 0.01 0.00 12/2/2022 8:59:56 PM
55.00 2.15 3.90 5.00 0.00 0.00% 0 82 0.63 0.76 0.09 -0.04 11/23/2022 12/2/2022 8:59:56 PM
60.00 0.00 1.00 0.91 0.00 0.00% 0 352 0.31 0.22 0.09 -0.03 11/28/2022 12/2/2022 8:59:56 PM
65.00 0.00 0.05 0.05 0.00 0.00% 0 23 0.35 0.01 0.01 0.00 12/1/2022 12/2/2022 8:59:56 PM
70.00 0.00 4.80 % 0 0 2.01 0.00 0.00 0.00 12/2/2022 8:59:56 PM
75.00 0.00 4.80 % 0 0 2.28 0.00 0.00 0.00 12/2/2022 8:59:56 PM
80.00 0.00 4.80 % 0 0 2.51 0.00 0.00 0.00 12/2/2022 8:59:56 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
30.00 0.00 4.80 % 0 0 4.56 0.00 0.00 0.00 12/2/2022 8:59:56 PM
35.00 0.00 4.80 % 0 0 3.76 0.00 0.00 0.00 12/2/2022 8:59:56 PM
40.00 0.00 2.05 % 0 0 2.10 0.00 0.00 0.00 12/2/2022 8:59:56 PM
45.00 0.00 3.50 0.05 0.00 0.00% 0 24 2.08 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:56 PM
50.00 0.00 0.35 0.65 0.00 0.00% 0 35 0.58 0.00 0.01 0.00 11/14/2022 12/2/2022 8:59:56 PM
55.00 0.00 1.35 0.90 +0.20 +28.58% 1 56 0.35 -0.24 0.09 -0.04 12/2/2022 12/2/2022 8:59:56 PM
60.00 2.00 4.40 2.40 0.00 0.00% 0 7 0.68 -0.78 0.09 -0.03 12/1/2022 12/2/2022 8:59:56 PM
65.00 5.50 9.90 7.40 0.00 0.00% 0 2 1.07 -0.99 0.01 0.00 11/21/2022 12/2/2022 8:59:56 PM
70.00 10.60 14.80 % 0 0 1.35 -1.00 0.00 0.00 12/2/2022 8:59:56 PM
75.00 15.50 19.80 % 0 0 1.56 -1.00 0.00 0.00 12/2/2022 8:59:56 PM
80.00 20.60 24.70 % 0 0 1.77 -1.00 0.00 0.00 12/2/2022 8:59:56 PM