Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.60 | 29.90 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 35.00 | 20.50 | 25.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 40.00 | 15.60 | 19.90 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 45.00 | 10.50 | 15.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 50.00 | 5.60 | 9.90 | % | 0 | 0 | 1.33 | 1.00 | 0.01 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 55.00 | 2.15 | 3.90 | 5.00 | 0.00 | 0.00% | 0 | 82 | 0.63 | 0.76 | 0.09 | -0.04 | 11/23/2022 | 12/2/2022 8:59:56 PM |
| 60.00 | 0.00 | 1.00 | 0.91 | 0.00 | 0.00% | 0 | 352 | 0.31 | 0.22 | 0.09 | -0.03 | 11/28/2022 | 12/2/2022 8:59:56 PM |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.35 | 0.01 | 0.01 | 0.00 | 12/1/2022 | 12/2/2022 8:59:56 PM |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 40.00 | 0.00 | 2.05 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 45.00 | 0.00 | 3.50 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.08 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:56 PM |
| 50.00 | 0.00 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 35 | 0.58 | 0.00 | 0.01 | 0.00 | 11/14/2022 | 12/2/2022 8:59:56 PM |
| 55.00 | 0.00 | 1.35 | 0.90 | +0.20 | +28.58% | 1 | 56 | 0.35 | -0.24 | 0.09 | -0.04 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 60.00 | 2.00 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 7 | 0.68 | -0.78 | 0.09 | -0.03 | 12/1/2022 | 12/2/2022 8:59:56 PM |
| 65.00 | 5.50 | 9.90 | 7.40 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.99 | 0.01 | 0.00 | 11/21/2022 | 12/2/2022 8:59:56 PM |
| 70.00 | 10.60 | 14.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 75.00 | 15.50 | 19.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 80.00 | 20.60 | 24.70 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM |