Options Chain for COGENT COMM HOLDINGS INC COM NEW (CCOI) - $4.43 as of 11/12/2026 6:46:23 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 | 1.25 | 2.20 | 1.73 | 1.81 | % | 0.69 | 1 | 0 | 0.00 | 0.97 | 0.07 | -0.01 | 11/12/2026 | 11/12/2026 4:00:02 PM EST | |
| 5.00 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 119 | 1.81 | 0.26 | 0.29 | -0.02 | 11/11/2026 | 11/12/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 271 | 2.69 | 0.02 | 0.04 | 0.00 | 11/11/2026 | 11/12/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 312 | 4.08 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 433 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/12/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 3.40 | 1.70 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/12/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/12/2026 4:00:02 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 | 5.00 | 2.50 | 0.04 | -0.01 | -20.00% | 1.00 | 1 | 25 | 2.41 | -0.03 | 0.07 | -0.01 | 11/12/2026 | 11/12/2026 4:00:02 PM EST |
| 5.00 | 1.00 | 1.35 | 1.18 | 0.90 | +0.21 | +30.44% | 0.24 | 3 | 711 | 2.80 | -0.74 | 0.29 | -0.02 | 11/12/2026 | 11/12/2026 4:00:02 PM EST |
| 7.50 | 2.60 | 3.80 | 3.20 | 3.33 | 0.00 | 0.00% | 0.43 | 0 | 290 | 4.39 | -0.98 | 0.04 | 0.00 | 11/9/2026 | 11/12/2026 4:00:02 PM EST |
| 10.00 | 5.00 | 7.00 | 6.00 | 5.14 | -0.16 | -3.02% | 0.60 | 10 | 60 | 8.85 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:02 PM EST |
| 12.50 | 7.50 | 9.20 | 8.35 | 5.84 | 0.00 | 0.00% | 0.67 | 0 | 3 | 8.39 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 4:00:02 PM EST |
| 15.00 | 10.00 | 11.50 | 10.75 | % | 0.72 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 17.50 | 11.90 | 14.60 | 13.25 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST |