Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $24.33 as of 12/12/2025 1:37:51 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 | 19.10 | 22.80 | 20.95 | % | 8.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 5.00 | 16.60 | 20.30 | 18.45 | % | 3.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 7.50 | 15.30 | 17.80 | 16.55 | % | 2.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 10.00 | 12.00 | 15.40 | 13.70 | % | 1.37 | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 12.50 | 10.50 | 12.80 | 11.65 | 11.80 | -0.90 | -7.09% | 0.93 | 10 | 10 | 6.41 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 15.00 | 8.00 | 10.10 | 9.05 | 9.25 | 0.00 | 0.00% | 0.60 | 0 | 25 | 4.79 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:52 PM EST |
| 17.50 | 5.60 | 6.40 | 6.00 | 6.00 | -1.18 | -16.44% | 0.34 | 8 | 287 | 2.27 | 0.97 | 0.02 | -0.03 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 20.00 | 3.20 | 3.80 | 3.50 | 3.65 | -0.98 | -21.17% | 0.17 | 2 | 994 | 1.40 | 0.86 | 0.06 | -0.06 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 22.50 | 1.45 | 1.95 | 1.70 | 1.77 | -0.85 | -32.45% | 0.08 | 12 | 963 | 1.00 | 0.63 | 0.12 | -0.09 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 25.00 | 0.20 | 0.65 | 0.43 | 0.64 | -0.46 | -41.82% | 0.02 | 5 | 1,533 | 0.79 | 0.32 | 0.12 | -0.08 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.34% | 0.00 | 15 | 737 | 1.18 | 0.04 | 0.03 | -0.02 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.06 | +120.00% | 0.00 | 8 | 125 | 1.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,220 | 5.17 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 233 | 3.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 178 | 5.15 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 76 | 2.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.08 | +0.07 | +700.00% | 0.01 | 1 | 106 | 3.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/12/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/12/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/12/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/12/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/12/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/12/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/12/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/12/2025 3:59:52 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 83 | 5.52 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 47 | 4.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 17.50 | 0.10 | 0.35 | 0.23 | 0.10 | -0.01 | -9.10% | 0.01 | 2 | 473 | 1.61 | -0.03 | 0.02 | -0.03 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 436 | 1.44 | -0.14 | 0.06 | -0.06 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 22.50 | 0.30 | 1.45 | 0.88 | 0.75 | +0.19 | +33.93% | 0.04 | 1 | 100 | 0.97 | -0.37 | 0.12 | -0.09 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 25.00 | 1.20 | 3.30 | 2.25 | 1.64 | 0.00 | 0.00% | 0.09 | 0 | 91 | 1.77 | -0.68 | 0.12 | -0.08 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 30.00 | 5.10 | 7.10 | 6.10 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.63 | -0.96 | 0.03 | -0.02 | 12/11/2025 | 12/12/2025 3:59:52 PM EST |
| 35.00 | 9.90 | 12.90 | 11.40 | 15.76 | 0.00 | 0.00% | 0.33 | 0 | 15 | 3.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 3:59:52 PM EST |
| 40.00 | 14.70 | 18.50 | 16.60 | 16.20 | +0.70 | +4.52% | 0.42 | 1 | 25 | 4.37 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:52 PM EST |
| 45.00 | 19.70 | 22.90 | 21.30 | 20.24 | 0.00 | 0.00% | 0.47 | 0 | 26 | 4.25 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 3:59:52 PM EST |
| 50.00 | 24.70 | 27.90 | 26.30 | 32.70 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.67 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 3:59:52 PM EST |
| 55.00 | 29.70 | 33.10 | 31.40 | 13.74 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.25 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/12/2025 3:59:52 PM EST |
| 60.00 | 34.70 | 38.20 | 36.45 | 23.39 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 12/12/2025 3:59:52 PM EST |
| 65.00 | 39.70 | 42.90 | 41.30 | 23.55 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/12/2025 3:59:52 PM EST |
| 70.00 | 44.70 | 47.90 | 46.30 | 41.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 12/12/2025 3:59:52 PM EST |
| 75.00 | 49.70 | 52.40 | 51.05 | 38.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 12/12/2025 3:59:52 PM EST |
| 80.00 | 54.70 | 57.40 | 56.05 | % | 0.70 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 85.00 | 59.70 | 63.20 | 61.45 | 48.11 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 12/12/2025 3:59:52 PM EST |
| 90.00 | 64.70 | 68.10 | 66.40 | 18.10 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 12/12/2025 3:59:52 PM EST |
| 95.00 | 69.70 | 72.60 | 71.15 | % | 0.75 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 100.00 | 74.70 | 77.20 | 75.95 | 63.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 12/12/2025 3:59:52 PM EST |
| 105.00 | 79.70 | 82.20 | 80.95 | % | 0.77 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 110.00 | 84.70 | 87.40 | 86.05 | % | 0.78 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 115.00 | 89.70 | 92.40 | 91.05 | % | 0.79 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 120.00 | 94.70 | 97.20 | 95.95 | % | 0.80 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST | |||
| 125.00 | 99.70 | 102.40 | 101.05 | % | 0.81 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:52 PM EST |