Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $22.25 as of 12/26/2025 2:37:46 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 | 17.90 | 22.10 | 20.00 | % | 8.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 15.50 | 19.60 | 17.55 | % | 3.51 | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 7.50 | 13.20 | 16.20 | 14.70 | % | 1.96 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 10.00 | 10.80 | 14.20 | 12.50 | % | 1.25 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 12.50 | 8.00 | 11.60 | 9.80 | % | 0.78 | 0 | 0 | 3.24 | 1.00 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 15.00 | 6.30 | 8.50 | 7.40 | 8.00 | 0.00 | 0.00% | 0.49 | 0 | 26 | 2.04 | 0.96 | 0.02 | -0.01 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 17.50 | 3.40 | 6.30 | 4.85 | 3.61 | 0.00 | 0.00% | 0.28 | 0 | 51 | 1.70 | 0.87 | 0.04 | -0.03 | 12/1/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 3.10 | 3.60 | 3.35 | 3.30 | +0.10 | +3.13% | 0.17 | 6 | 315 | 0.85 | 0.75 | 0.07 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 22.50 | 1.50 | 1.85 | 1.68 | 1.75 | 0.00 | 0.00% | 0.07 | 29 | 378 | 0.75 | 0.55 | 0.09 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 0.70 | 0.95 | 0.83 | 0.75 | -0.10 | -11.77% | 0.03 | 12 | 224 | 0.78 | 0.33 | 0.08 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 736 | 0.87 | 0.14 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.18 | 0.03 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.31 | 0.02 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.32 | 0.01 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.49 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.63 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.93 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.27 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:54 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 8.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.24 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 271 | 2.61 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 208 | 1.82 | -0.04 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 17.50 | 0.30 | 0.70 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 340 | 1.12 | -0.13 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 0.60 | 1.25 | 0.93 | 0.84 | -0.21 | -20.00% | 0.05 | 2 | 273 | 0.96 | -0.25 | 0.07 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 22.50 | 1.55 | 1.75 | 1.65 | 1.75 | -0.15 | -7.90% | 0.07 | 20 | 216 | 0.79 | -0.45 | 0.09 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 3.10 | 3.50 | 3.30 | 3.95 | 0.00 | 0.00% | 0.13 | 0 | 238 | 0.82 | -0.67 | 0.08 | -0.04 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 7.50 | 7.80 | 7.65 | 7.90 | 0.00 | 0.00% | 0.26 | 0 | 104 | 0.81 | -0.86 | 0.04 | -0.03 | 12/10/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 11.20 | 14.30 | 12.75 | 12.43 | 0.00 | 0.00% | 0.36 | 0 | 325 | 2.30 | -0.97 | 0.01 | -0.01 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 16.30 | 19.30 | 17.80 | 16.20 | 0.00 | 0.00% | 0.45 | 0 | 20 | 2.64 | -0.98 | 0.01 | -0.01 | 12/11/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 22.30 | 22.60 | 22.45 | 23.10 | 0.00 | 0.00% | 0.50 | 0 | 24 | 1.70 | -0.99 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 26.60 | 29.60 | 28.10 | 26.92 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 31.20 | 34.60 | 32.90 | 15.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 35.40 | 39.60 | 37.50 | % | 0.62 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 40.40 | 44.60 | 42.50 | % | 0.65 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 45.40 | 49.60 | 47.50 | 39.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 50.40 | 54.60 | 52.50 | % | 0.70 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |