Options Chain for COGENT COMM HOLDINGS INC COM NEW (CCOI) - $9.31 as of 9/23/2026 3:48:05 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 | 3.70 | 7.90 | 5.80 | 10.78 | 0.00 | 0.00% | 2.32 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/23/2026 3:59:59 PM EST |
| 5.00 | 2.85 | 5.30 | 4.08 | 3.91 | 0.00 | 0.00% | 0.82 | 0 | 45 | 5.90 | 0.99 | 0.01 | -0.01 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 7.50 | 0.90 | 1.40 | 1.15 | 1.50 | -0.17 | -10.18% | 0.15 | 25 | 339 | 0.83 | 0.72 | 0.19 | -0.02 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.35 | -58.34% | 0.03 | 54 | 1,053 | 0.91 | 0.24 | 0.17 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.37 | 0.04 | 0.05 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 319 | 1.86 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/23/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 64 | 4.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 1.80 | 0.90 | 2.02 | 0.00 | 0.00% | 0.04 | 0 | 3 | 5.19 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/23/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.69 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.05 | 1.03 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 6.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/23/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/23/2026 3:59:59 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 14 | 2.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/23/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 326 | 1.30 | -0.01 | 0.01 | -0.01 | 9/10/2026 | 9/23/2026 3:59:59 PM EST |
| 7.50 | 0.25 | 0.55 | 0.40 | 0.32 | -0.01 | -3.03% | 0.05 | 11 | 428 | 0.94 | -0.28 | 0.19 | -0.02 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 10.00 | 1.65 | 2.20 | 1.93 | 1.90 | +0.45 | +31.04% | 0.19 | 22 | 453 | 1.30 | -0.76 | 0.17 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 12.50 | 2.90 | 4.50 | 3.70 | 3.37 | 0.00 | 0.00% | 0.30 | 0 | 374 | 1.58 | -0.96 | 0.05 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 15.00 | 4.70 | 7.50 | 6.10 | 5.80 | 0.00 | 0.00% | 0.41 | 0 | 56 | 2.89 | -1.00 | 0.01 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 17.50 | 7.20 | 11.30 | 9.25 | 7.96 | 0.00 | 0.00% | 0.53 | 0 | 37 | 5.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/23/2026 3:59:59 PM EST |
| 20.00 | 9.70 | 13.30 | 11.50 | 7.90 | 0.00 | 0.00% | 0.57 | 0 | 11 | 4.72 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/23/2026 3:59:59 PM EST |
| 22.50 | 12.90 | 15.80 | 14.35 | 12.90 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/23/2026 3:59:59 PM EST |
| 25.00 | 14.60 | 18.80 | 16.70 | % | 0.67 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 30.00 | 19.60 | 23.80 | 21.70 | % | 0.72 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 35.00 | 24.60 | 28.80 | 26.70 | 26.15 | 0.00 | 0.00% | 0.76 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 40.00 | 29.60 | 33.80 | 31.70 | 31.15 | 0.00 | 0.00% | 0.79 | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |