Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $42.96 as of 10/27/2025 2:24:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.10 | 25.90 | 24.00 | % | 1.20 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 22.50 | 19.60 | 23.80 | 21.70 | % | 0.96 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 25.00 | 17.10 | 21.30 | 19.20 | 16.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 3:59:52 PM EST |
| 30.00 | 12.40 | 15.20 | 13.80 | 13.25 | 0.00 | 0.00% | 0.46 | 0 | 88 | 1.69 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:52 PM EST |
| 35.00 | 9.10 | 11.00 | 10.05 | 9.00 | 0.00 | 0.00% | 0.29 | 0 | 208 | 1.28 | 0.88 | 0.03 | -0.02 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 40.00 | 5.00 | 6.70 | 5.85 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 94 | 0.94 | 0.68 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 45.00 | 1.70 | 5.10 | 3.40 | 3.42 | +0.62 | +22.15% | 0.08 | 5 | 211 | 0.94 | 0.45 | 0.05 | -0.05 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 50.00 | 0.65 | 2.70 | 1.68 | 1.58 | +0.18 | +12.86% | 0.03 | 24 | 407 | 0.88 | 0.26 | 0.04 | -0.05 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 55.00 | 0.35 | 1.20 | 0.78 | 0.79 | -0.04 | -4.82% | 0.01 | 12 | 85 | 0.86 | 0.13 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | 0.06 | 0.01 | -0.02 | 9/24/2025 | 10/27/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 267 | 1.57 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:52 PM EST |
| 35.00 | 0.50 | 1.50 | 1.00 | 1.22 | -0.08 | -6.16% | 0.03 | 20 | 284 | 0.89 | -0.12 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 40.00 | 1.50 | 2.95 | 2.23 | 2.57 | -0.23 | -8.22% | 0.06 | 1 | 384 | 0.79 | -0.32 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 45.00 | 3.30 | 6.00 | 4.65 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 160 | 0.75 | -0.55 | 0.05 | -0.05 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 50.00 | 7.00 | 9.60 | 8.30 | 8.40 | 0.00 | 0.00% | 0.17 | 0 | 45 | 1.11 | -0.74 | 0.04 | -0.05 | 10/21/2025 | 10/27/2025 3:59:52 PM EST |
| 55.00 | 10.60 | 14.40 | 12.50 | 11.85 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.34 | -0.87 | 0.02 | -0.03 | 10/15/2025 | 10/27/2025 3:59:52 PM EST |
| 60.00 | 14.90 | 19.00 | 16.95 | % | 0.28 | 0 | 0 | 1.45 | -0.94 | 0.01 | -0.02 | 10/27/2025 3:59:52 PM EST |