Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $37.98 as of 9/17/2025 7:52:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.00 | 22.10 | 20.05 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 20.00 | 15.50 | 19.60 | 17.55 | % | 0.88 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 22.50 | 13.00 | 17.10 | 15.05 | % | 0.67 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 25.00 | 10.50 | 14.60 | 12.55 | % | 0.50 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 30.00 | 5.50 | 9.70 | 7.60 | 6.37 | 0.00 | 0.00% | 0.25 | 0 | 11 | 5.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:58 PM EST |
| 35.00 | 2.65 | 2.85 | 2.75 | 3.00 | -0.10 | -3.23% | 0.08 | 1 | 653 | 1.02 | 0.90 | 0.08 | -0.11 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.11 | -55.00% | 0.00 | 1 | 221 | 0.66 | 0.14 | 0.10 | -0.10 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 186 | 4.13 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 401 | 5.14 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.77 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 26 | 6.70 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 7.33 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 7 | 8.62 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 57 | 7.35 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,264 | 1.64 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 104 | 0.86 | -0.10 | 0.08 | -0.11 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 40.00 | 2.30 | 2.60 | 2.45 | 2.40 | -0.64 | -21.06% | 0.06 | 1 | 330 | 0.83 | -0.86 | 0.10 | -0.10 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 45.00 | 5.40 | 9.60 | 7.50 | 7.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:58 PM EST |
| 50.00 | 12.20 | 12.50 | 12.35 | 13.60 | 0.00 | 0.00% | 0.25 | 0 | 100 | 2.70 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:58 PM EST |
| 55.00 | 15.40 | 19.50 | 17.45 | 11.22 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:58 PM EST |
| 60.00 | 20.40 | 24.60 | 22.50 | % | 0.38 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 65.00 | 25.40 | 29.60 | 27.50 | % | 0.42 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 70.00 | 30.40 | 34.60 | 32.50 | % | 0.46 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 75.00 | 35.40 | 39.60 | 37.50 | % | 0.50 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST |