Options Chain for COGENT COMM HOLDINGS INC COM NEW (CCOI) - $17.62 as of 3/27/2026 9:11:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.00 | 17.10 | 15.05 | % | 6.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 5.00 | 10.50 | 14.60 | 12.55 | % | 2.51 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 7.50 | 8.00 | 12.10 | 10.05 | % | 1.34 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 10.00 | 6.90 | 8.60 | 7.75 | 10.86 | 0.00 | 0.00% | 0.78 | 0 | 61 | 2.81 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 3:59:53 PM EST |
| 12.50 | 4.60 | 6.40 | 5.50 | 11.38 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.27 | 0.95 | 0.03 | -0.01 | 12/18/2025 | 3/27/2026 3:59:53 PM EST |
| 15.00 | 2.65 | 3.70 | 3.18 | 2.85 | -1.75 | -38.05% | 0.21 | 2 | 27 | 1.45 | 0.80 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 17.50 | 1.30 | 1.65 | 1.48 | 1.50 | -0.45 | -23.08% | 0.08 | 2 | 186 | 0.89 | 0.55 | 0.11 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.49 | -0.23 | -31.95% | 0.03 | 71 | 6,505 | 0.81 | 0.28 | 0.10 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 22.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.20 | -57.15% | 0.01 | 22 | 502 | 0.79 | 0.13 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.90 | 0.05 | 0.03 | -0.01 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 7,507 | 1.11 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.36 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/27/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,658 | 2.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/27/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.46 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/27/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 3/27/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 271 | 3.85 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/27/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 23 | 2.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 3/27/2026 3:59:53 PM EST |
| 12.50 | 0.10 | 0.35 | 0.23 | 0.24 | +0.20 | +500.00% | 0.02 | 1 | 220 | 1.15 | -0.05 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 15.00 | 0.35 | 0.65 | 0.50 | 0.48 | -0.02 | -4.00% | 0.03 | 41 | 386 | 0.92 | -0.20 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 17.50 | 1.20 | 1.45 | 1.33 | 1.42 | +0.22 | +18.34% | 0.08 | 64 | 244 | 0.81 | -0.45 | 0.11 | -0.03 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 20.00 | 2.50 | 3.30 | 2.90 | 2.08 | 0.00 | 0.00% | 0.14 | 0 | 753 | 0.72 | -0.72 | 0.10 | -0.03 | 3/24/2026 | 3/27/2026 3:59:53 PM EST |
| 22.50 | 4.80 | 5.50 | 5.15 | 5.24 | +0.93 | +21.58% | 0.23 | 5 | 142 | 1.21 | -0.87 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 25.00 | 7.00 | 7.90 | 7.45 | 7.60 | +1.90 | +33.34% | 0.30 | 136 | 87 | 1.41 | -0.95 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:53 PM EST |
| 30.00 | 10.80 | 14.10 | 12.45 | 12.10 | 0.00 | 0.00% | 0.41 | 0 | 27 | 2.76 | -0.99 | 0.00 | 0.00 | 2/20/2026 | 3/27/2026 3:59:53 PM EST |
| 35.00 | 15.80 | 19.50 | 17.65 | 17.06 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/27/2026 3:59:53 PM EST |
| 40.00 | 20.40 | 24.50 | 22.45 | 15.53 | 0.00 | 0.00% | 0.56 | 0 | 3 | 3.73 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 3/27/2026 3:59:53 PM EST |
| 45.00 | 25.40 | 29.50 | 27.45 | 21.94 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 3/27/2026 3:59:53 PM EST |
| 50.00 | 30.40 | 34.50 | 32.45 | 12.14 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/27/2026 3:59:53 PM EST |
| 55.00 | 35.40 | 39.50 | 37.45 | 17.22 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 3/27/2026 3:59:53 PM EST |
| 60.00 | 40.40 | 44.50 | 42.45 | % | 0.71 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST | |||
| 65.00 | 45.40 | 49.50 | 47.45 | % | 0.73 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:53 PM EST |