Options Chain for COGENT COMM HOLDINGS INC COM NEW (CCOI) - $16.47 as of 5/18/2026 4:10:11 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 | 13.60 | 15.30 | 14.45 | 13.61 | 0.00 | 0.00% | 5.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 3:59:56 PM EST |
| 5.00 | 11.10 | 13.60 | 12.35 | % | 2.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:56 PM EST | |||
| 7.50 | 9.50 | 11.10 | 10.30 | 10.19 | % | 1.37 | 2 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:56 PM EST | |
| 10.00 | 6.80 | 8.00 | 7.40 | % | 0.74 | 0 | 0 | 2.03 | 0.97 | 0.01 | -0.01 | 5/18/2026 3:59:56 PM EST | |||
| 12.50 | 4.70 | 5.60 | 5.15 | 4.60 | 0.00 | 0.00% | 0.41 | 0 | 31 | 1.47 | 0.90 | 0.04 | -0.02 | 5/11/2026 | 5/18/2026 3:59:56 PM EST |
| 15.00 | 2.95 | 3.30 | 3.13 | 3.40 | +1.35 | +65.86% | 0.21 | 8 | 417 | 0.90 | 0.76 | 0.07 | -0.03 | 5/18/2026 | 5/18/2026 3:59:56 PM EST |
| 17.50 | 1.30 | 1.65 | 1.48 | 1.63 | +0.48 | +41.74% | 0.08 | 25 | 790 | 0.76 | 0.54 | 0.10 | -0.03 | 5/18/2026 | 5/18/2026 3:59:56 PM EST |
| 20.00 | 0.45 | 0.85 | 0.65 | 0.75 | +0.35 | +87.50% | 0.03 | 53 | 1,372 | 0.75 | 0.31 | 0.09 | -0.02 | 5/18/2026 | 5/18/2026 3:59:56 PM EST |
| 22.50 | 0.25 | 0.50 | 0.38 | 0.40 | +0.15 | +60.00% | 0.02 | 216 | 896 | 0.84 | 0.18 | 0.06 | -0.02 | 5/18/2026 | 5/18/2026 3:59:56 PM EST |
| 25.00 | 0.10 | 0.40 | 0.25 | 0.25 | +0.15 | +150.00% | 0.01 | 1 | 4,323 | 0.92 | 0.10 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.09 | -69.24% | 0.00 | 12 | 1,641 | 1.20 | 0.02 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 61 | 28,242 | 1.27 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 357 | 1.32 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 22,374 | 2.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.17 | -45.95% | 0.00 | 1 | 214 | 2.09 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 31 | 2.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 75 | 2.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 29 | 2.89 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 2,361 | 2.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:56 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.34 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/18/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 44 | 2.97 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.50 | -0.01 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.18 | -0.03 | 0.01 | -0.01 | 5/14/2026 | 5/18/2026 3:59:56 PM EST |
| 12.50 | 0.15 | 0.50 | 0.33 | 0.21 | -0.14 | -40.00% | 0.03 | 22 | 203 | 1.04 | -0.10 | 0.04 | -0.02 | 5/18/2026 | 5/18/2026 3:59:56 PM EST |
| 15.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.25 | -26.32% | 0.05 | 14 | 487 | 0.88 | -0.24 | 0.07 | -0.03 | 5/18/2026 | 5/18/2026 3:59:56 PM EST |
| 17.50 | 1.55 | 1.85 | 1.70 | 1.60 | -0.77 | -32.49% | 0.10 | 27 | 507 | 0.80 | -0.46 | 0.10 | -0.03 | 5/18/2026 | 5/18/2026 3:59:56 PM EST |
| 20.00 | 3.20 | 3.50 | 3.35 | 4.19 | 0.00 | 0.00% | 0.17 | 0 | 1,179 | 0.81 | -0.69 | 0.09 | -0.02 | 5/14/2026 | 5/18/2026 3:59:56 PM EST |
| 22.50 | 5.30 | 5.70 | 5.50 | 6.17 | 0.00 | 0.00% | 0.24 | 0 | 176 | 0.98 | -0.82 | 0.06 | -0.02 | 5/7/2026 | 5/18/2026 3:59:56 PM EST |
| 25.00 | 7.60 | 8.50 | 8.05 | 9.32 | 0.00 | 0.00% | 0.32 | 0 | 139 | 1.42 | -0.90 | 0.04 | -0.01 | 5/13/2026 | 5/18/2026 3:59:56 PM EST |
| 30.00 | 12.20 | 13.80 | 13.00 | 12.90 | 0.00 | 0.00% | 0.43 | 0 | 39 | 2.00 | -0.98 | 0.01 | 0.00 | 3/27/2026 | 5/18/2026 3:59:56 PM EST |
| 35.00 | 16.40 | 19.00 | 17.70 | 11.50 | 0.00 | 0.00% | 0.51 | 0 | 11 | 2.45 | -0.99 | 0.00 | 0.00 | 4/24/2026 | 5/18/2026 3:59:56 PM EST |
| 40.00 | 21.40 | 23.90 | 22.65 | % | 0.57 | 0 | 17 | 2.65 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:56 PM EST | |||
| 45.00 | 26.40 | 28.90 | 27.65 | % | 0.61 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:56 PM EST | |||
| 50.00 | 31.40 | 33.90 | 32.65 | % | 0.65 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:56 PM EST | |||
| 55.00 | 36.40 | 38.80 | 37.60 | % | 0.68 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:56 PM EST | |||
| 60.00 | 41.40 | 43.90 | 42.65 | % | 0.71 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:56 PM EST | |||
| 65.00 | 46.40 | 48.90 | 47.65 | % | 0.73 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:56 PM EST | |||
| 70.00 | 51.40 | 53.90 | 52.65 | % | 0.75 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:56 PM EST | |||
| 75.00 | 56.40 | 58.90 | 57.65 | % | 0.77 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:56 PM EST |