Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $32.01 as of 10/27/2026 8:44:34 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 | 10.00 | 14.90 | 12.45 | % | 0.62 | 0 | 0 | 1.97 | 0.97 | 0.01 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 21.00 | 9.00 | 13.90 | 11.45 | % | 0.55 | 0 | 0 | 1.83 | 0.96 | 0.01 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 22.00 | 8.00 | 12.90 | 10.45 | % | 0.47 | 0 | 0 | 1.71 | 0.94 | 0.01 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 23.00 | 7.50 | 12.00 | 9.75 | % | 0.42 | 0 | 0 | 1.61 | 0.91 | 0.02 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 24.00 | 6.50 | 11.40 | 8.95 | 7.59 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.61 | 0.89 | 0.02 | -0.02 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 25.00 | 5.70 | 10.50 | 8.10 | % | 0.32 | 0 | 0 | 1.51 | 0.85 | 0.03 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 26.00 | 5.10 | 8.80 | 6.95 | % | 0.27 | 0 | 0 | 1.21 | 0.82 | 0.03 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 27.00 | 4.40 | 8.10 | 6.25 | % | 0.23 | 0 | 0 | 1.18 | 0.78 | 0.03 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 28.00 | 3.60 | 7.30 | 5.45 | % | 0.19 | 0 | 0 | 1.12 | 0.73 | 0.04 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 29.00 | 3.30 | 6.60 | 4.95 | % | 0.17 | 0 | 0 | 0.67 | 0.69 | 0.04 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 30.00 | 2.55 | 6.40 | 4.48 | % | 0.15 | 0 | 0 | 0.71 | 0.65 | 0.04 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 31.00 | 2.05 | 5.80 | 3.93 | % | 0.13 | 0 | 0 | 0.71 | 0.60 | 0.04 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 32.00 | 2.40 | 4.30 | 3.35 | 4.10 | +0.60 | +17.15% | 0.10 | 1 | 47 | 0.69 | 0.56 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 33.00 | 1.05 | 5.40 | 3.23 | % | 0.10 | 0 | 0 | 0.75 | 0.51 | 0.04 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 34.00 | 0.50 | 4.80 | 2.65 | % | 0.08 | 0 | 0 | 0.70 | 0.47 | 0.04 | -0.04 | 10/27/2026 3:59:54 PM EST | |||
| 35.00 | 0.80 | 4.80 | 2.80 | 4.50 | % | 0.08 | 2 | 0 | 0.81 | 0.43 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST | |
| 36.00 | 0.40 | 4.80 | 2.60 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.81 | 0.39 | 0.04 | -0.03 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 37.00 | 0.65 | 4.60 | 2.63 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.89 | 0.36 | 0.04 | -0.03 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 38.00 | 0.05 | 4.80 | 2.43 | % | 0.06 | 0 | 0 | 0.84 | 0.32 | 0.04 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.48 | 0.29 | 0.04 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.03 | 0.26 | 0.04 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 4.70 | 2.35 | % | 0.05 | 0 | 0 | 1.75 | 0.15 | 0.03 | -0.02 | 10/27/2026 3:59:54 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 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 2.62 | -0.03 | 0.01 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 2.45 | -0.04 | 0.01 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 2.30 | -0.06 | 0.01 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 2.85 | 1.43 | % | 0.06 | 0 | 0 | 1.58 | -0.09 | 0.02 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 2.01 | -0.11 | 0.02 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | 0.94 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.88 | -0.15 | 0.03 | -0.02 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 4.80 | 2.40 | % | 0.09 | 0 | 0 | 1.75 | -0.18 | 0.03 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 4.80 | 2.40 | 2.13 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.62 | -0.22 | 0.03 | -0.03 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 4.70 | 2.35 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.47 | -0.27 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 29.00 | 0.20 | 3.80 | 2.00 | 2.97 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.69 | -0.31 | 0.04 | -0.03 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 30.00 | 0.50 | 4.80 | 2.65 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.76 | -0.35 | 0.04 | -0.03 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 31.00 | 1.05 | 5.30 | 3.18 | % | 0.10 | 0 | 0 | 0.78 | -0.40 | 0.04 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 32.00 | 1.85 | 5.80 | 3.83 | 3.87 | % | 0.12 | 2 | 0 | 0.81 | -0.44 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST | |
| 33.00 | 2.05 | 6.40 | 4.23 | % | 0.13 | 0 | 0 | 0.77 | -0.49 | 0.04 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 34.00 | 2.65 | 6.90 | 4.78 | % | 0.14 | 0 | 0 | 0.75 | -0.53 | 0.04 | -0.04 | 10/27/2026 3:59:54 PM EST | |||
| 35.00 | 3.70 | 7.50 | 5.60 | 5.24 | -0.46 | -8.07% | 0.16 | 1 | 1 | 0.78 | -0.57 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 36.00 | 4.00 | 8.40 | 6.20 | 6.57 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.72 | -0.61 | 0.04 | -0.03 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 37.00 | 4.80 | 8.90 | 6.85 | 7.20 | % | 0.19 | 1 | 0 | 1.20 | -0.64 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST | |
| 38.00 | 5.60 | 9.90 | 7.75 | % | 0.20 | 0 | 0 | 1.26 | -0.68 | 0.04 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 39.00 | 6.30 | 10.40 | 8.35 | % | 0.21 | 0 | 0 | 1.21 | -0.71 | 0.04 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 40.00 | 7.10 | 11.50 | 9.30 | 9.68 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.28 | -0.74 | 0.04 | -0.03 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 11.60 | 16.00 | 13.80 | % | 0.31 | 0 | 0 | 1.41 | -0.85 | 0.03 | -0.02 | 10/27/2026 3:59:54 PM EST |