Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $33.00 as of 10/1/2026 5:11:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.80 | 14.50 | 12.15 | 12.35 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:01 PM EST |
| 25.00 | 5.50 | 10.00 | 7.75 | 11.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.35 | 0.96 | 0.02 | -0.02 | 8/28/2026 | 10/1/2026 4:00:01 PM EST |
| 27.00 | 4.20 | 7.60 | 5.90 | % | 0.22 | 0 | 0 | 1.01 | 0.89 | 0.04 | -0.02 | 10/1/2026 4:00:01 PM EST | |||
| 28.00 | 3.20 | 7.40 | 5.30 | 12.90 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.11 | 0.84 | 0.05 | -0.03 | 8/10/2026 | 10/1/2026 4:00:01 PM EST |
| 29.00 | 2.60 | 6.00 | 4.30 | % | 0.15 | 0 | 0 | 0.90 | 0.78 | 0.05 | -0.03 | 10/1/2026 4:00:01 PM EST | |||
| 30.00 | 2.10 | 5.80 | 3.95 | % | 0.13 | 0 | 0 | 0.98 | 0.72 | 0.06 | -0.03 | 10/1/2026 4:00:01 PM EST | |||
| 31.00 | 1.95 | 4.40 | 3.18 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.49 | 0.65 | 0.07 | -0.03 | 9/24/2026 | 10/1/2026 4:00:01 PM EST |
| 32.00 | 0.90 | 4.80 | 2.85 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.54 | 0.58 | 0.06 | -0.03 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 33.00 | 0.60 | 4.80 | 2.70 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | 0.52 | 0.06 | -0.03 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 34.00 | 0.20 | 3.40 | 1.80 | 2.72 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.49 | 0.46 | 0.06 | -0.03 | 9/21/2026 | 10/1/2026 4:00:01 PM EST |
| 35.00 | 0.45 | 3.30 | 1.88 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 188 | 0.58 | 0.42 | 0.06 | -0.03 | 9/22/2026 | 10/1/2026 4:00:01 PM EST |
| 36.00 | 0.25 | 3.40 | 1.83 | % | 0.05 | 0 | 0 | 0.63 | 0.37 | 0.05 | -0.03 | 10/1/2026 4:00:01 PM EST | |||
| 37.00 | 0.25 | 4.80 | 2.53 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.83 | 0.32 | 0.05 | -0.03 | 8/24/2026 | 10/1/2026 4:00:01 PM EST |
| 38.00 | 0.55 | 4.20 | 2.38 | 1.15 | -0.10 | -8.00% | 0.06 | 1 | 6 | 0.87 | 0.29 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 4.80 | 2.40 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.48 | 0.23 | 0.05 | -0.02 | 7/15/2026 | 10/1/2026 4:00:01 PM EST |
| 40.00 | 0.30 | 1.45 | 0.88 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 1,014 | 0.62 | 0.23 | 0.04 | -0.03 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.58 | 0.17 | 0.04 | -0.02 | 10/1/2026 4:00:01 PM EST | |||
| 42.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 132 | 1.01 | 0.17 | 0.03 | -0.02 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 1.20 | 0.60 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.85 | 0.16 | 0.03 | -0.02 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.77 | 0.09 | 0.02 | -0.01 | 9/14/2026 | 10/1/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1,494 | 1.97 | 0.04 | 0.01 | -0.01 | 9/15/2026 | 10/1/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 4.50 | 2.25 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.07 | 0.02 | 0.01 | 0.00 | 9/15/2026 | 10/1/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.64 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 3.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.99 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.70 | 2.35 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 1.97 | -0.04 | 0.02 | -0.02 | 10/1/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.71 | -0.11 | 0.04 | -0.02 | 9/24/2026 | 10/1/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 1.70 | 0.85 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.80 | -0.16 | 0.05 | -0.03 | 9/24/2026 | 10/1/2026 4:00:01 PM EST |
| 29.00 | 0.05 | 4.80 | 2.43 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.82 | -0.22 | 0.05 | -0.03 | 9/23/2026 | 10/1/2026 4:00:01 PM EST |
| 30.00 | 1.00 | 2.00 | 1.50 | 1.83 | 0.00 | 0.00% | 0.05 | 0 | 110 | 0.56 | -0.28 | 0.06 | -0.03 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 31.00 | 0.15 | 3.00 | 1.58 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.47 | -0.35 | 0.07 | -0.03 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 32.00 | 0.65 | 3.00 | 1.83 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.43 | -0.42 | 0.06 | -0.03 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 33.00 | 1.20 | 4.30 | 2.75 | 3.56 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.86 | -0.48 | 0.06 | -0.03 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 34.00 | 2.35 | 5.80 | 4.08 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.65 | -0.54 | 0.06 | -0.03 | 9/14/2026 | 10/1/2026 4:00:01 PM EST |
| 35.00 | 2.55 | 6.90 | 4.73 | 4.73 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.15 | -0.58 | 0.06 | -0.03 | 9/23/2026 | 10/1/2026 4:00:01 PM EST |
| 36.00 | 3.90 | 7.30 | 5.60 | 4.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.10 | -0.63 | 0.05 | -0.03 | 9/11/2026 | 10/1/2026 4:00:01 PM EST |
| 37.00 | 4.20 | 8.40 | 6.30 | 6.55 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.19 | -0.68 | 0.05 | -0.03 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 38.00 | 4.70 | 8.80 | 6.75 | 4.12 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.12 | -0.71 | 0.05 | -0.03 | 8/13/2026 | 10/1/2026 4:00:01 PM EST |
| 39.00 | 5.50 | 10.10 | 7.80 | % | 0.20 | 0 | 0 | 1.25 | -0.77 | 0.05 | -0.02 | 10/1/2026 4:00:01 PM EST | |||
| 40.00 | 6.50 | 10.80 | 8.65 | % | 0.22 | 0 | 0 | 1.24 | -0.77 | 0.04 | -0.03 | 10/1/2026 4:00:01 PM EST | |||
| 41.00 | 7.50 | 11.80 | 9.65 | % | 0.24 | 0 | 0 | 1.29 | -0.83 | 0.04 | -0.02 | 10/1/2026 4:00:01 PM EST | |||
| 42.00 | 8.50 | 12.80 | 10.65 | % | 0.25 | 0 | 0 | 1.34 | -0.83 | 0.03 | -0.02 | 10/1/2026 4:00:01 PM EST | |||
| 43.00 | 9.00 | 13.80 | 11.40 | % | 0.27 | 0 | 0 | 1.40 | -0.84 | 0.03 | -0.02 | 10/1/2026 4:00:01 PM EST | |||
| 45.00 | 11.20 | 15.10 | 13.15 | 6.60 | 0.00 | 0.00% | 0.29 | 0 | 50 | 1.32 | -0.91 | 0.02 | -0.01 | 8/5/2026 | 10/1/2026 4:00:01 PM EST |
| 50.00 | 16.00 | 20.30 | 18.15 | % | 0.36 | 0 | 0 | 1.58 | -0.96 | 0.01 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 55.00 | 21.00 | 25.30 | 23.15 | % | 0.42 | 0 | 0 | 1.75 | -0.98 | 0.01 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 60.00 | 26.00 | 30.70 | 28.35 | % | 0.47 | 0 | 0 | 2.01 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 65.00 | 31.00 | 35.30 | 33.15 | % | 0.51 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST |