Options Chain for COGENT COMM HOLDINGS INC COM NEW (CCOI) - $11.32 as of 8/17/2026 7:29:44 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 | 7.80 | 9.40 | 8.60 | % | 3.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:01 PM EST | |||
| 5.00 | 5.20 | 7.10 | 6.15 | % | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:01 PM EST | |||
| 7.50 | 2.00 | 5.30 | 3.65 | 6.05 | 0.00 | 0.00% | 0.49 | 0 | 5 | 9.42 | 0.99 | 0.02 | -0.01 | 7/21/2026 | 8/17/2026 4:00:01 PM EST |
| 10.00 | 0.40 | 1.60 | 1.00 | 0.97 | -0.53 | -35.34% | 0.10 | 10 | 57 | 2.71 | 0.71 | 0.21 | -0.07 | 8/17/2026 | 8/17/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 838 | 1.91 | 0.17 | 0.16 | -0.05 | 8/14/2026 | 8/17/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.08 | -34.79% | 0.01 | 1 | 953 | 2.45 | 0.02 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,255 | 6.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 5.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 310 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:01 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 | 0.02 | -0.08 | -80.00% | 0.01 | 10 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 10 | 133 | 4.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.20 | -0.01 | 0.02 | -0.01 | 8/14/2026 | 8/17/2026 4:00:01 PM EST |
| 10.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.03 | 2 | 1,206 | 1.31 | -0.29 | 0.21 | -0.07 | 8/17/2026 | 8/17/2026 4:00:01 PM EST |
| 12.50 | 1.00 | 2.35 | 1.68 | 1.71 | 0.00 | 0.00% | 0.13 | 0 | 3,152 | 2.73 | -0.83 | 0.16 | -0.05 | 8/12/2026 | 8/17/2026 4:00:01 PM EST |
| 15.00 | 3.70 | 4.60 | 4.15 | 4.46 | -0.04 | -0.89% | 0.28 | 5 | 267 | 3.28 | -0.98 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 4:00:01 PM EST |
| 17.50 | 5.10 | 8.10 | 6.60 | 6.62 | 0.00 | 0.00% | 0.38 | 0 | 37 | 6.79 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:01 PM EST |
| 20.00 | 7.10 | 10.50 | 8.80 | 8.89 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:01 PM EST |
| 22.50 | 9.60 | 13.20 | 11.40 | 12.79 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:01 PM EST |
| 25.00 | 12.10 | 15.70 | 13.90 | % | 0.56 | 0 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:01 PM EST | |||
| 30.00 | 17.30 | 20.50 | 18.90 | % | 0.63 | 0 | 0 | 9.51 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:01 PM EST |