Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $46.73 as of 6/19/2025 7:04:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.70 | 18.70 | 16.23 | 0.00 | 0.00% | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:03 PM EST |
| 35.00 | 9.70 | 13.70 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 40.00 | 4.70 | 8.00 | 5.23 | 0.00 | 0.00% | 0 | 1 | 3.37 | 0.99 | 0.01 | 0.00 | 5/22/2025 | 6/18/2025 3:29:03 PM EST |
| 45.00 | 0.45 | 3.10 | 1.75 | -1.75 | -50.00% | 4 | 9 | 0.64 | 0.70 | 0.11 | -0.25 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | -0.12 | -54.55% | 14 | 1,580 | 0.70 | 0.08 | 0.07 | -0.09 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 55.00 | 0.00 | 0.30 | 0.05 | -0.05 | -50.00% | 1 | 1,344 | 1.45 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 140 | 1.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 65.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 5.08 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:03 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 13 | 7.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:03 PM EST |
| 35.00 | 0.00 | 1.55 | 0.27 | 0.00 | 0.00% | 0 | 13 | 5.29 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:03 PM EST |
| 40.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 54 | 3.70 | -0.01 | 0.01 | 0.00 | 6/6/2025 | 6/18/2025 3:29:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.07 | -0.13 | -65.00% | 6 | 1,440 | 0.43 | -0.30 | 0.11 | -0.25 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 50.00 | 2.45 | 5.00 | 3.44 | +0.69 | +25.10% | 2 | 357 | 0.97 | -0.92 | 0.07 | -0.09 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 55.00 | 6.90 | 10.40 | 6.26 | 0.00 | 0.00% | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:03 PM EST |
| 60.00 | 12.00 | 15.30 | 11.83 | 0.00 | 0.00% | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:03 PM EST |
| 65.00 | 16.40 | 20.40 | 17.95 | 0.00 | 0.00% | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:03 PM EST |
| 70.00 | 21.40 | 25.40 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 75.00 | 26.30 | 30.30 | % | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 80.00 | 31.30 | 35.30 | % | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |