Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $35.24 as of 4/1/2026 8:52:26 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 | 13.10 | 16.90 | 15.00 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:01 PM EST | |||
| 25.00 | 8.40 | 12.00 | 10.20 | 11.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 4:00:01 PM EST |
| 26.00 | 8.00 | 10.90 | 9.45 | % | 0.36 | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.01 | 4/1/2026 4:00:01 PM EST | |||
| 27.00 | 6.20 | 9.80 | 8.00 | % | 0.30 | 0 | 0 | 1.53 | 0.99 | 0.01 | -0.02 | 4/1/2026 4:00:01 PM EST | |||
| 28.00 | 6.30 | 9.00 | 7.65 | 10.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.50 | 0.98 | 0.01 | -0.04 | 3/31/2026 | 4/1/2026 4:00:01 PM EST |
| 29.00 | 5.60 | 8.00 | 6.80 | % | 0.23 | 0 | 0 | 1.36 | 0.96 | 0.02 | -0.04 | 4/1/2026 4:00:01 PM EST | |||
| 30.00 | 4.70 | 7.40 | 6.05 | 5.80 | -1.40 | -19.45% | 0.20 | 1 | 6 | 1.40 | 0.93 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 4:00:01 PM EST |
| 31.00 | 3.70 | 6.20 | 4.95 | 9.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.16 | 0.88 | 0.04 | -0.05 | 12/30/2025 | 4/1/2026 4:00:01 PM EST |
| 32.00 | 3.00 | 5.00 | 4.00 | 7.25 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.94 | 0.83 | 0.06 | -0.06 | 1/12/2026 | 4/1/2026 4:00:01 PM EST |
| 33.00 | 2.35 | 4.90 | 3.63 | % | 0.11 | 0 | 0 | 1.15 | 0.76 | 0.07 | -0.07 | 4/1/2026 4:00:01 PM EST | |||
| 34.00 | 1.65 | 4.80 | 3.23 | 2.71 | 0.00 | 0.00% | 0.10 | 0 | 40 | 1.31 | 0.68 | 0.08 | -0.07 | 3/23/2026 | 4/1/2026 4:00:01 PM EST |
| 35.00 | 1.35 | 4.00 | 2.68 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 852 | 0.77 | 0.59 | 0.08 | -0.07 | 3/27/2026 | 4/1/2026 4:00:01 PM EST |
| 36.00 | 0.90 | 2.95 | 1.93 | 1.51 | -1.68 | -52.67% | 0.05 | 36 | 257 | 0.69 | 0.51 | 0.09 | -0.07 | 4/1/2026 | 4/1/2026 4:00:01 PM EST |
| 37.00 | 0.45 | 2.25 | 1.35 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 229 | 0.63 | 0.42 | 0.09 | -0.07 | 3/25/2026 | 4/1/2026 4:00:01 PM EST |
| 38.00 | 0.05 | 3.20 | 1.63 | 1.05 | -0.75 | -41.67% | 0.04 | 3 | 123 | 0.80 | 0.35 | 0.08 | -0.07 | 4/1/2026 | 4/1/2026 4:00:01 PM EST |
| 39.00 | 0.30 | 2.20 | 1.25 | 1.27 | -0.11 | -7.98% | 0.03 | 11 | 193 | 0.80 | 0.28 | 0.07 | -0.06 | 4/1/2026 | 4/1/2026 4:00:01 PM EST |
| 40.00 | 0.35 | 0.95 | 0.65 | 0.35 | -1.10 | -75.87% | 0.02 | 58 | 1,015 | 0.67 | 0.23 | 0.06 | -0.06 | 4/1/2026 | 4/1/2026 4:00:01 PM EST |
| 41.00 | 0.05 | 1.80 | 0.93 | 0.41 | -0.59 | -59.00% | 0.02 | 14 | 233 | 0.80 | 0.18 | 0.06 | -0.05 | 4/1/2026 | 4/1/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 1.40 | 0.70 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.14 | 0.13 | 0.05 | -0.04 | 3/31/2026 | 4/1/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 4.50 | 2.25 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 19 | 2.33 | 0.09 | 0.04 | -0.03 | 3/23/2026 | 4/1/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 4.60 | 2.30 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.45 | 0.07 | 0.03 | -0.02 | 3/4/2026 | 4/1/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.20 | -80.00% | 0.01 | 1 | 6 | 0.64 | 0.06 | 0.03 | -0.02 | 4/1/2026 | 4/1/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 4.50 | 2.25 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.58 | 0.03 | 0.02 | -0.01 | 3/31/2026 | 4/1/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 4.60 | 2.30 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.70 | 0.02 | 0.01 | -0.01 | 3/10/2026 | 4/1/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.92 | 0.02 | 0.01 | -0.01 | 3/18/2026 | 4/1/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 4/1/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 1.50 | -0.50 | -25.00% | 0.01 | 1 | 1 | 1.74 | 0.01 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 4.60 | 2.30 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 4/1/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/1/2026 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 | 0.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 5.03 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 4/1/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.26 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 4.60 | 2.30 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.48 | -0.01 | 0.00 | -0.01 | 1/21/2026 | 4/1/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 4.50 | 2.25 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 22 | 3.23 | -0.01 | 0.01 | -0.02 | 1/27/2026 | 4/1/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 1.05 | 0.53 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.42 | -0.02 | 0.01 | -0.04 | 1/27/2026 | 4/1/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,000 | 1.16 | -0.04 | 0.02 | -0.04 | 3/26/2026 | 4/1/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.33 | +0.03 | +10.00% | 0.02 | 1 | 16 | 1.14 | -0.07 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 1.65 | 0.83 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.30 | -0.12 | 0.04 | -0.05 | 3/12/2026 | 4/1/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.88 | -0.17 | 0.06 | -0.06 | 3/20/2026 | 4/1/2026 4:00:01 PM EST |
| 33.00 | 0.10 | 0.90 | 0.50 | 0.64 | -0.51 | -44.35% | 0.02 | 29 | 57 | 0.49 | -0.24 | 0.07 | -0.07 | 4/1/2026 | 4/1/2026 4:00:01 PM EST |
| 34.00 | 0.55 | 1.20 | 0.88 | 1.05 | -0.35 | -25.00% | 0.03 | 599 | 83 | 0.54 | -0.32 | 0.08 | -0.07 | 4/1/2026 | 4/1/2026 4:00:01 PM EST |
| 35.00 | 0.55 | 1.80 | 1.18 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.41 | 0.08 | -0.07 | 2/6/2026 | 4/1/2026 4:00:01 PM EST |
| 36.00 | 1.00 | 3.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.62 | -0.49 | 0.09 | -0.07 | 3/31/2026 | 4/1/2026 4:00:01 PM EST |
| 37.00 | 1.80 | 3.90 | 2.85 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.69 | -0.58 | 0.09 | -0.07 | 2/12/2026 | 4/1/2026 4:00:01 PM EST |
| 38.00 | 2.60 | 4.40 | 3.50 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.06 | -0.65 | 0.08 | -0.07 | 3/2/2026 | 4/1/2026 4:00:01 PM EST |
| 39.00 | 3.00 | 6.30 | 4.65 | 3.03 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.49 | -0.72 | 0.07 | -0.06 | 3/31/2026 | 4/1/2026 4:00:01 PM EST |
| 40.00 | 4.00 | 7.00 | 5.50 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.49 | -0.77 | 0.06 | -0.06 | 1/21/2026 | 4/1/2026 4:00:01 PM EST |
| 41.00 | 5.00 | 7.00 | 6.00 | % | 0.15 | 0 | 0 | 1.23 | -0.82 | 0.06 | -0.05 | 4/1/2026 4:00:01 PM EST | |||
| 42.00 | 6.00 | 8.50 | 7.25 | % | 0.17 | 0 | 0 | 1.51 | -0.87 | 0.05 | -0.04 | 4/1/2026 4:00:01 PM EST | |||
| 43.00 | 6.10 | 10.00 | 8.05 | % | 0.19 | 0 | 0 | 1.79 | -0.91 | 0.04 | -0.03 | 4/1/2026 4:00:01 PM EST | |||
| 44.00 | 7.10 | 10.90 | 9.00 | % | 0.20 | 0 | 0 | 1.84 | -0.93 | 0.03 | -0.02 | 4/1/2026 4:00:01 PM EST | |||
| 45.00 | 8.00 | 11.50 | 9.75 | % | 0.22 | 0 | 0 | 1.77 | -0.94 | 0.03 | -0.02 | 4/1/2026 4:00:01 PM EST | |||
| 46.00 | 9.00 | 12.90 | 10.95 | % | 0.24 | 0 | 0 | 2.00 | -0.97 | 0.02 | -0.01 | 4/1/2026 4:00:01 PM EST | |||
| 47.00 | 10.00 | 13.90 | 11.95 | % | 0.25 | 0 | 0 | 2.08 | -0.98 | 0.01 | -0.01 | 4/1/2026 4:00:01 PM EST | |||
| 48.00 | 11.00 | 14.90 | 12.95 | % | 0.27 | 0 | 0 | 2.16 | -0.98 | 0.01 | -0.01 | 4/1/2026 4:00:01 PM EST | |||
| 49.00 | 12.00 | 15.90 | 13.95 | % | 0.28 | 0 | 0 | 2.23 | -0.99 | 0.01 | -0.01 | 4/1/2026 4:00:01 PM EST | |||
| 50.00 | 13.00 | 16.90 | 14.95 | % | 0.30 | 0 | 0 | 2.30 | -0.99 | 0.01 | 0.00 | 4/1/2026 4:00:01 PM EST | |||
| 55.00 | 18.00 | 21.90 | 19.95 | % | 0.36 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:01 PM EST | |||
| 60.00 | 23.00 | 26.90 | 24.95 | % | 0.42 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:01 PM EST |