Options Chain for COGNYTE SOFTWARE LTD ORD SHS (CGNT) - $9.01 as of 9/8/2025 3:35:24 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 | 5.70 | 8.40 | 7.05 | 6.33 | 0.00 | 0.00% | 2.82 | 0 | 1 | 6.99 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 9/8/2025 4:00:00 PM EST |
| 5.00 | 4.40 | 4.70 | 4.55 | % | 0.91 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/8/2025 4:00:00 PM EST | |||
| 7.50 | 2.10 | 2.30 | 2.20 | 2.21 | +0.95 | +75.40% | 0.29 | 14 | 757 | 0.64 | 0.91 | 0.09 | -0.01 | 9/8/2025 | 9/8/2025 4:00:00 PM EST |
| 10.00 | 0.50 | 0.65 | 0.58 | 0.58 | +0.20 | +52.64% | 0.06 | 326 | 1,767 | 0.60 | 0.45 | 0.21 | -0.01 | 9/8/2025 | 9/8/2025 4:00:00 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.09 | +150.00% | 0.01 | 147 | 2,014 | 0.61 | 0.10 | 0.10 | 0.00 | 9/8/2025 | 9/8/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1,614 | 1.68 | 0.01 | 0.02 | 0.00 | 6/4/2025 | 9/8/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/8/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/8/2025 4:00:00 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 | % | 0.15 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 9/8/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/8/2025 4:00:00 PM EST | |||
| 7.50 | 0.10 | 0.85 | 0.48 | 0.20 | +0.02 | +11.12% | 0.06 | 36 | 619 | 0.75 | -0.09 | 0.09 | -0.01 | 9/8/2025 | 9/8/2025 4:00:00 PM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.34 | -25.38% | 0.10 | 90 | 469 | 0.59 | -0.55 | 0.21 | -0.01 | 9/8/2025 | 9/8/2025 4:00:00 PM EST |
| 12.50 | 2.80 | 3.20 | 3.00 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.86 | -0.90 | 0.10 | 0.00 | 4/23/2025 | 9/8/2025 4:00:00 PM EST |
| 15.00 | 5.40 | 5.60 | 5.50 | % | 0.37 | 0 | 0 | 1.04 | -0.99 | 0.02 | 0.00 | 9/8/2025 4:00:00 PM EST | |||
| 17.50 | 6.70 | 9.30 | 8.00 | % | 0.46 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/8/2025 4:00:00 PM EST | |||
| 20.00 | 9.20 | 11.80 | 10.50 | % | 0.53 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/8/2025 4:00:00 PM EST |