Options Chain for CG ONCOLOGY INC COM (CGON) - $43.67 as of 12/8/2025 8:00:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 28.30 | 33.00 | 30.65 | % | 2.45 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 15.00 | 25.90 | 30.50 | 28.20 | % | 1.88 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 17.50 | 23.50 | 28.00 | 25.75 | % | 1.47 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 20.00 | 20.90 | 25.50 | 23.20 | 7.30 | 0.00 | 0.00% | 1.16 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 12/8/2025 3:59:53 PM EST |
| 22.50 | 18.60 | 23.00 | 20.80 | 17.19 | 0.00 | 0.00% | 0.92 | 0 | 8 | 2.34 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/8/2025 3:59:53 PM EST |
| 25.00 | 17.70 | 18.60 | 18.15 | 18.00 | +3.50 | +24.14% | 0.73 | 2 | 144 | 1.27 | 0.99 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 30.00 | 12.00 | 16.00 | 14.00 | 14.40 | 0.00 | 0.00% | 0.47 | 0 | 131 | 1.70 | 0.94 | 0.01 | -0.02 | 11/28/2025 | 12/8/2025 3:59:53 PM EST |
| 35.00 | 7.60 | 11.50 | 9.55 | 9.49 | +0.49 | +5.45% | 0.27 | 10 | 147 | 1.34 | 0.84 | 0.02 | -0.04 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 40.00 | 3.80 | 8.00 | 5.90 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 1,402 | 0.73 | 0.68 | 0.04 | -0.05 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 45.00 | 1.90 | 4.60 | 3.25 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 521 | 0.69 | 0.49 | 0.04 | -0.06 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 50.00 | 1.65 | 2.65 | 2.15 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 6,449 | 0.76 | 0.32 | 0.04 | -0.05 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2,376 | 0.85 | 0.17 | 0.03 | -0.03 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.45 | 0.73 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 800 | 1.03 | 0.09 | 0.02 | -0.02 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 65.00 | 0.15 | 0.70 | 0.43 | 0.40 | +0.35 | +700.00% | 0.01 | 11 | 4,192 | 0.79 | 0.06 | 0.01 | -0.02 | 12/8/2025 | 12/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.20 | 0 | 8 | 5.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/8/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.16 | 0 | 7 | 4.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/8/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 2.80 | 1.40 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 3.18 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/8/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 4.20 | 2.10 | 0.55 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/8/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.41 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/8/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 1.26 | 0.00 | 0.00% | 0.10 | 0 | 8 | 2.82 | -0.01 | 0.00 | -0.01 | 12/2/2025 | 12/8/2025 3:59:53 PM EST |
| 30.00 | 0.15 | 0.95 | 0.55 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.86 | -0.06 | 0.01 | -0.02 | 11/24/2025 | 12/8/2025 3:59:53 PM EST |
| 35.00 | 1.00 | 1.75 | 1.38 | 1.24 | +0.24 | +24.00% | 0.04 | 1 | 6,047 | 0.84 | -0.16 | 0.02 | -0.04 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 40.00 | 0.40 | 4.90 | 2.65 | 3.57 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | -0.32 | 0.04 | -0.05 | 12/2/2025 | 12/8/2025 3:59:53 PM EST |
| 45.00 | 2.50 | 7.30 | 4.90 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.71 | -0.51 | 0.04 | -0.06 | 10/22/2025 | 12/8/2025 3:59:53 PM EST |
| 50.00 | 6.00 | 10.80 | 8.40 | % | 0.17 | 0 | 0 | 1.19 | -0.68 | 0.04 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 55.00 | 10.50 | 15.00 | 12.75 | % | 0.23 | 0 | 0 | 1.21 | -0.83 | 0.03 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 60.00 | 15.00 | 19.40 | 17.20 | % | 0.29 | 0 | 0 | 1.27 | -0.91 | 0.02 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 65.00 | 20.00 | 24.10 | 22.05 | % | 0.34 | 0 | 0 | 1.51 | -0.94 | 0.01 | -0.02 | 12/8/2025 3:59:53 PM EST |