Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $56.46 as of 5/5/2025 2:42:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.50 | 23.40 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 14.50 | 17.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 11.10 | 12.10 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.96 | 0.01 | -0.03 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 6.60 | 7.30 | 7.20 | 0.00 | 0.00% | 0 | 519 | 0.82 | 0.83 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 2.75 | 3.60 | 3.20 | -0.20 | -5.89% | 5 | 247 | 0.65 | 0.58 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.65 | 1.45 | 1.10 | +0.15 | +15.79% | 2 | 38 | 0.76 | 0.28 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 353 | 0.75 | 0.09 | 0.03 | -0.04 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 0.05 | 1.40 | 0.05 | +0.02 | +66.67% | 1 | 268 | 1.00 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.34 | 0.00 | 0.00% | 0 | 280 | 0.78 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.35 | 0.98 | 0.00 | 0.00% | 0 | 201 | 1.81 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 202 | 2.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.35 | 0.97 | 0.00 | 0.00% | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 1.64 | 0.00 | 0.00% | 0 | 26 | 2.03 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.35 | 2.65 | 0.00 | 0.00% | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.55 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.50 | 0.48 | 0.00 | 0.00% | 0 | 15 | 2.04 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.20 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 132 | 1.11 | -0.04 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 0.70 | 0.90 | 0.75 | -0.02 | -2.60% | 16 | 2,782 | 0.78 | -0.17 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 1.95 | 2.30 | 2.17 | 0.00 | 0.00% | 0 | 149 | 0.68 | -0.42 | 0.06 | -0.11 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 4.60 | 5.20 | 5.90 | -0.75 | -11.28% | 1 | 2,597 | 0.59 | -0.72 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 7.50 | 11.10 | 12.22 | 0.00 | 0.00% | 0 | 55 | 1.06 | -0.91 | 0.03 | -0.04 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 12.30 | 16.00 | 9.51 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 17.70 | 21.00 | 15.58 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 22.60 | 25.70 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 85.00 | 27.30 | 30.80 | 7.10 | 0.00 | 0.00% | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 32.20 | 36.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 37.20 | 41.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 42.10 | 46.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 47.40 | 50.60 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 52.30 | 55.80 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 57.10 | 60.70 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 62.20 | 66.10 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 125.00 | 67.30 | 70.70 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |