Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $34.08 as of 9/11/2026 10:32:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 7.10 | 11.00 | 9.05 | 10.71 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.31 | 0.96 | 0.01 | -0.04 | 8/28/2026 | 9/11/2026 11:59:01 AM EST |
| 27.00 | 5.70 | 8.90 | 7.30 | % | 0.27 | 0 | 0 | 1.22 | 0.92 | 0.02 | -0.05 | 9/11/2026 11:59:01 AM EST | |||
| 28.00 | 4.60 | 8.40 | 6.50 | % | 0.23 | 0 | 0 | 1.10 | 0.89 | 0.03 | -0.05 | 9/11/2026 11:59:01 AM EST | |||
| 29.00 | 4.10 | 7.50 | 5.80 | 7.16 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.02 | 0.86 | 0.03 | -0.05 | 8/28/2026 | 9/11/2026 11:59:01 AM EST |
| 30.00 | 3.10 | 6.40 | 4.75 | % | 0.16 | 0 | 0 | 0.87 | 0.81 | 0.04 | -0.06 | 9/11/2026 11:59:01 AM EST | |||
| 31.00 | 2.05 | 5.90 | 3.98 | % | 0.13 | 0 | 0 | 0.91 | 0.77 | 0.05 | -0.06 | 9/11/2026 11:59:01 AM EST | |||
| 32.00 | 1.55 | 4.90 | 3.23 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.79 | 0.72 | 0.05 | -0.06 | 9/8/2026 | 9/11/2026 11:59:01 AM EST |
| 33.00 | 0.75 | 4.80 | 2.78 | 3.72 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.91 | 0.67 | 0.05 | -0.06 | 9/2/2026 | 9/11/2026 11:59:01 AM EST |
| 34.00 | 0.45 | 4.90 | 2.68 | % | 0.08 | 0 | 0 | 1.05 | 0.61 | 0.06 | -0.06 | 9/11/2026 11:59:01 AM EST | |||
| 35.00 | 0.25 | 4.90 | 2.58 | 4.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | 0.55 | 0.06 | -0.06 | 8/21/2026 | 9/11/2026 11:59:01 AM EST |
| 36.00 | 0.15 | 4.80 | 2.48 | % | 0.07 | 0 | 0 | 0.67 | 0.50 | 0.06 | -0.06 | 9/11/2026 11:59:01 AM EST | |||
| 37.00 | 0.15 | 4.90 | 2.53 | % | 0.07 | 0 | 0 | 0.76 | 0.44 | 0.06 | -0.06 | 9/11/2026 11:59:01 AM EST | |||
| 38.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.80 | 0.39 | 0.06 | -0.05 | 9/2/2026 | 9/11/2026 11:59:01 AM EST |
| 39.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.51 | 0.34 | 0.05 | -0.05 | 9/1/2026 | 9/11/2026 11:59:01 AM EST |
| 40.00 | 0.00 | 2.00 | 1.00 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.87 | 0.30 | 0.05 | -0.05 | 9/1/2026 | 9/11/2026 11:59:01 AM EST |
| 41.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.65 | 0.26 | 0.05 | -0.04 | 9/1/2026 | 9/11/2026 11:59:01 AM EST |
| 42.00 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.71 | 0.22 | 0.04 | -0.04 | 9/2/2026 | 9/11/2026 11:59:01 AM EST |
| 43.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.78 | 0.19 | 0.04 | -0.03 | 8/27/2026 | 9/11/2026 11:59:01 AM EST |
| 44.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.84 | 0.16 | 0.04 | -0.03 | 8/27/2026 | 9/11/2026 11:59:01 AM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.89 | 0.13 | 0.03 | -0.03 | 8/27/2026 | 9/11/2026 11:59:01 AM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 14 | 2.14 | 0.05 | 0.02 | -0.01 | 9/2/2026 | 9/11/2026 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 2.59 | -0.04 | 0.01 | -0.04 | 9/11/2026 11:59:01 AM EST | |||
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 2.28 | -0.08 | 0.02 | -0.05 | 9/11/2026 11:59:01 AM EST | |||
| 28.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 2.13 | -0.11 | 0.03 | -0.05 | 9/11/2026 11:59:01 AM EST | |||
| 29.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 1.99 | -0.14 | 0.03 | -0.05 | 9/11/2026 11:59:01 AM EST | |||
| 30.00 | 0.50 | 0.80 | 0.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.59 | -0.19 | 0.04 | -0.06 | 9/10/2026 | 9/11/2026 11:59:01 AM EST |
| 31.00 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.66 | -0.23 | 0.05 | -0.06 | 9/10/2026 | 9/11/2026 11:59:01 AM EST |
| 32.00 | 0.05 | 1.50 | 0.78 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.43 | -0.28 | 0.05 | -0.06 | 9/10/2026 | 9/11/2026 11:59:01 AM EST |
| 33.00 | 0.15 | 4.90 | 2.53 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.80 | -0.33 | 0.05 | -0.06 | 9/9/2026 | 9/11/2026 11:59:01 AM EST |
| 34.00 | 0.35 | 2.40 | 1.38 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.68 | -0.39 | 0.06 | -0.06 | 9/10/2026 | 9/11/2026 11:59:01 AM EST |
| 35.00 | 0.55 | 4.90 | 2.73 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.16 | -0.45 | 0.06 | -0.06 | 8/28/2026 | 9/11/2026 11:59:01 AM EST |
| 36.00 | 1.35 | 5.40 | 3.38 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 38 | 1.14 | -0.50 | 0.06 | -0.06 | 9/9/2026 | 9/11/2026 11:59:01 AM EST |
| 37.00 | 2.05 | 6.00 | 4.03 | 4.41 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.14 | -0.56 | 0.06 | -0.06 | 9/10/2026 | 9/11/2026 11:59:01 AM EST |
| 38.00 | 2.60 | 6.80 | 4.70 | % | 0.12 | 0 | 0 | 1.15 | -0.61 | 0.06 | -0.05 | 9/11/2026 11:59:01 AM EST | |||
| 39.00 | 3.50 | 7.30 | 5.40 | % | 0.14 | 0 | 0 | 1.13 | -0.66 | 0.05 | -0.05 | 9/11/2026 11:59:01 AM EST | |||
| 40.00 | 6.20 | 8.20 | 7.20 | 6.45 | % | 0.18 | 100 | 0 | 1.18 | -0.70 | 0.05 | -0.05 | 9/11/2026 | 9/11/2026 11:59:01 AM EST | |
| 41.00 | 5.60 | 9.70 | 7.65 | % | 0.19 | 0 | 0 | 1.38 | -0.74 | 0.05 | -0.04 | 9/11/2026 11:59:01 AM EST | |||
| 42.00 | 6.50 | 10.30 | 8.40 | 8.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.34 | -0.78 | 0.04 | -0.04 | 8/31/2026 | 9/11/2026 11:59:01 AM EST |
| 43.00 | 7.00 | 11.20 | 9.10 | 9.40 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.38 | -0.81 | 0.04 | -0.03 | 9/1/2026 | 9/11/2026 11:59:01 AM EST |
| 44.00 | 8.00 | 12.20 | 10.10 | 10.20 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.44 | -0.84 | 0.04 | -0.03 | 9/1/2026 | 9/11/2026 11:59:01 AM EST |
| 45.00 | 9.00 | 13.20 | 11.10 | % | 0.25 | 0 | 0 | 1.50 | -0.87 | 0.03 | -0.03 | 9/11/2026 11:59:01 AM EST | |||
| 50.00 | 14.00 | 18.10 | 16.05 | % | 0.32 | 0 | 3 | 1.74 | -0.95 | 0.02 | -0.01 | 9/11/2026 11:59:01 AM EST |