Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $36.87 as of 3/26/2026 8:37:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 31.60 | 36.00 | 33.80 | % | 11.27 | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 5.00 | 29.80 | 33.60 | 31.70 | % | 6.34 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 6.00 | 28.60 | 33.20 | 30.90 | % | 5.15 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 7.00 | 27.60 | 32.20 | 29.90 | % | 4.27 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 8.00 | 26.60 | 31.00 | 28.80 | % | 3.60 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 9.00 | 25.60 | 30.20 | 27.90 | % | 3.10 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 10.00 | 24.60 | 28.40 | 26.50 | % | 2.65 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 11.00 | 24.10 | 27.50 | 25.80 | % | 2.35 | 0 | 0 | 2.96 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 12.00 | 22.60 | 26.40 | 24.50 | % | 2.04 | 0 | 0 | 2.83 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 13.00 | 22.10 | 25.40 | 23.75 | % | 1.83 | 0 | 4 | 2.65 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 14.00 | 21.10 | 24.40 | 22.75 | % | 1.62 | 0 | 0 | 2.48 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 15.00 | 19.60 | 23.40 | 21.50 | % | 1.43 | 0 | 9 | 2.32 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 16.00 | 18.60 | 22.40 | 20.50 | % | 1.28 | 0 | 1 | 2.18 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 17.00 | 17.60 | 21.40 | 19.50 | % | 1.15 | 0 | 0 | 2.05 | 0.97 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 18.00 | 16.60 | 20.40 | 18.50 | % | 1.03 | 0 | 0 | 1.92 | 0.96 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 19.00 | 15.70 | 19.50 | 17.60 | % | 0.93 | 0 | 0 | 1.81 | 0.95 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 20.00 | 15.80 | 18.40 | 17.10 | % | 0.86 | 0 | 62 | 1.69 | 0.94 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 21.00 | 14.30 | 17.50 | 15.90 | % | 0.76 | 0 | 2 | 1.63 | 0.93 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 22.00 | 12.70 | 16.60 | 14.65 | % | 0.67 | 0 | 0 | 1.56 | 0.92 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 23.00 | 12.20 | 15.80 | 14.00 | % | 0.61 | 0 | 0 | 1.53 | 0.91 | 0.01 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 24.00 | 11.20 | 14.80 | 13.00 | % | 0.54 | 0 | 0 | 1.44 | 0.89 | 0.01 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 25.00 | 11.60 | 12.90 | 12.25 | % | 0.49 | 0 | 25 | 0.99 | 0.87 | 0.01 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 26.00 | 9.20 | 13.00 | 11.10 | % | 0.43 | 0 | 0 | 1.28 | 0.86 | 0.02 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 27.00 | 8.20 | 12.10 | 10.15 | % | 0.38 | 0 | 2 | 1.24 | 0.84 | 0.02 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 28.00 | 7.60 | 11.30 | 9.45 | % | 0.34 | 0 | 0 | 1.21 | 0.82 | 0.02 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 29.00 | 7.40 | 10.50 | 8.95 | % | 0.31 | 0 | 0 | 1.17 | 0.79 | 0.02 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 30.00 | 7.00 | 9.70 | 8.35 | % | 0.28 | 0 | 5 | 1.13 | 0.77 | 0.02 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 31.00 | 6.30 | 8.70 | 7.50 | % | 0.24 | 0 | 0 | 0.71 | 0.75 | 0.02 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 32.00 | 5.10 | 8.10 | 6.60 | % | 0.21 | 0 | 6 | 0.63 | 0.72 | 0.03 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 33.00 | 5.00 | 7.70 | 6.35 | % | 0.19 | 0 | 17 | 0.77 | 0.69 | 0.03 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 34.00 | 4.40 | 7.30 | 5.85 | % | 0.17 | 0 | 2 | 0.79 | 0.66 | 0.03 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 35.00 | 3.80 | 6.80 | 5.30 | 4.53 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.79 | 0.63 | 0.03 | -0.04 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 36.00 | 3.30 | 6.30 | 4.80 | % | 0.13 | 0 | 2 | 0.79 | 0.60 | 0.03 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 37.00 | 2.70 | 5.80 | 4.25 | % | 0.11 | 0 | 9 | 0.78 | 0.56 | 0.04 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 38.00 | 2.20 | 5.30 | 3.75 | % | 0.10 | 0 | 3 | 0.76 | 0.52 | 0.04 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 39.00 | 1.85 | 4.70 | 3.28 | % | 0.08 | 0 | 2 | 0.75 | 0.48 | 0.04 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 40.00 | 1.50 | 2.85 | 2.18 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 2,126 | 0.61 | 0.43 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 41.00 | 1.05 | 3.70 | 2.38 | % | 0.06 | 0 | 7 | 0.70 | 0.39 | 0.04 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 42.00 | 0.75 | 4.50 | 2.63 | % | 0.06 | 0 | 1 | 0.79 | 0.35 | 0.04 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 43.00 | 0.55 | 4.70 | 2.63 | % | 0.06 | 0 | 1 | 0.83 | 0.31 | 0.04 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 44.00 | 0.25 | 4.60 | 2.43 | % | 0.06 | 0 | 5 | 0.82 | 0.27 | 0.04 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 0.20 | 4.70 | 2.45 | % | 0.05 | 0 | 14 | 0.86 | 0.23 | 0.04 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 46.00 | 0.05 | 4.70 | 2.38 | % | 0.05 | 0 | 1 | 0.85 | 0.19 | 0.03 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 47.00 | 0.60 | 4.60 | 2.60 | % | 0.06 | 0 | 4 | 1.00 | 0.18 | 0.03 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 48.00 | 0.50 | 4.60 | 2.55 | % | 0.05 | 0 | 7 | 1.02 | 0.15 | 0.03 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 49.00 | 0.40 | 4.70 | 2.55 | % | 0.05 | 0 | 3 | 1.05 | 0.13 | 0.03 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 0.35 | 4.70 | 2.53 | % | 0.05 | 0 | 172 | 1.08 | 0.10 | 0.02 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 4.70 | 2.35 | % | 0.04 | 0 | 2 | 1.75 | 0.06 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 60.00 | 0.05 | 3.10 | 1.58 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 83 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 2 | 9.25 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 1 | 7.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 4.80 | 2.40 | % | 0.30 | 0 | 1 | 6.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 4.80 | 2.40 | % | 0.27 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 4.70 | 2.35 | % | 0.24 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 4.70 | 2.35 | % | 0.21 | 0 | 1 | 5.10 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 4.80 | 2.40 | % | 0.20 | 0 | 6 | 4.79 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 4.80 | 2.40 | % | 0.18 | 0 | 1 | 4.47 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 4.70 | 2.35 | % | 0.17 | 0 | 1 | 4.13 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 4.70 | 2.35 | % | 0.16 | 0 | 40 | 3.87 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 4.70 | 2.35 | % | 0.15 | 0 | 0 | 3.64 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 4.70 | 2.35 | % | 0.14 | 0 | 0 | 3.43 | -0.03 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 4.70 | 2.35 | % | 0.13 | 0 | 1 | 3.24 | -0.04 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 4.70 | 2.35 | % | 0.12 | 0 | 1 | 3.06 | -0.05 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 4.70 | 2.35 | % | 0.12 | 0 | 52 | 2.89 | -0.06 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 4.70 | 2.35 | % | 0.11 | 0 | 3 | 2.73 | -0.07 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 4.70 | 2.35 | % | 0.11 | 0 | 3 | 2.58 | -0.08 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 4.70 | 2.35 | % | 0.10 | 0 | 5 | 2.43 | -0.09 | 0.01 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 4.70 | 2.35 | % | 0.10 | 0 | 4 | 2.30 | -0.11 | 0.01 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 25.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 114 | 0.75 | -0.13 | 0.01 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 4.70 | 2.35 | % | 0.09 | 0 | 2 | 2.05 | -0.14 | 0.02 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 4.70 | 2.35 | % | 0.09 | 0 | 7 | 1.93 | -0.16 | 0.02 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 4.70 | 2.35 | % | 0.08 | 0 | 2 | 1.81 | -0.18 | 0.02 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 29.00 | 0.05 | 4.70 | 2.38 | % | 0.08 | 0 | 12 | 1.03 | -0.21 | 0.02 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 30.00 | 0.25 | 4.70 | 2.48 | % | 0.08 | 0 | 36 | 1.02 | -0.23 | 0.02 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 31.00 | 0.55 | 4.70 | 2.63 | % | 0.08 | 0 | 13 | 0.99 | -0.25 | 0.02 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 32.00 | 0.70 | 4.70 | 2.70 | % | 0.08 | 0 | 54 | 0.93 | -0.28 | 0.03 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 33.00 | 1.05 | 4.70 | 2.88 | % | 0.09 | 0 | 3 | 0.89 | -0.30 | 0.03 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 34.00 | 0.05 | 4.70 | 2.38 | % | 0.07 | 0 | 7 | 0.67 | -0.34 | 0.03 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 35.00 | 1.85 | 5.30 | 3.58 | % | 0.10 | 0 | 18 | 0.86 | -0.37 | 0.03 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 36.00 | 2.35 | 5.80 | 4.08 | % | 0.11 | 0 | 11 | 0.86 | -0.40 | 0.03 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 37.00 | 2.65 | 6.30 | 4.48 | % | 0.12 | 0 | 7 | 0.83 | -0.44 | 0.04 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 38.00 | 3.20 | 6.90 | 5.05 | % | 0.13 | 0 | 2 | 0.83 | -0.48 | 0.04 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 39.00 | 3.90 | 7.20 | 5.55 | % | 0.14 | 0 | 4 | 0.81 | -0.52 | 0.04 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 40.00 | 4.50 | 7.70 | 6.10 | % | 0.15 | 0 | 2,152 | 0.79 | -0.57 | 0.04 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 41.00 | 5.20 | 8.30 | 6.75 | % | 0.16 | 0 | 45 | 0.78 | -0.61 | 0.04 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 42.00 | 5.80 | 9.40 | 7.60 | % | 0.18 | 0 | 1 | 0.81 | -0.65 | 0.04 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 43.00 | 6.30 | 9.70 | 8.00 | % | 0.19 | 0 | 1 | 0.72 | -0.69 | 0.04 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 44.00 | 7.30 | 10.70 | 9.00 | % | 0.20 | 0 | 0 | 0.77 | -0.73 | 0.04 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 8.10 | 11.30 | 9.70 | % | 0.22 | 0 | 0 | 0.73 | -0.77 | 0.04 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 46.00 | 8.80 | 12.40 | 10.60 | % | 0.23 | 0 | 5 | 1.17 | -0.81 | 0.03 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 47.00 | 9.50 | 13.30 | 11.40 | % | 0.24 | 0 | 0 | 1.19 | -0.82 | 0.03 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 48.00 | 10.30 | 14.40 | 12.35 | % | 0.26 | 0 | 0 | 1.26 | -0.85 | 0.03 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 49.00 | 11.20 | 14.80 | 13.00 | % | 0.27 | 0 | 0 | 1.18 | -0.87 | 0.03 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 12.10 | 15.80 | 13.95 | % | 0.28 | 0 | 0 | 1.22 | -0.90 | 0.02 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 55.00 | 16.70 | 20.40 | 18.55 | % | 0.34 | 0 | 0 | 1.31 | -0.94 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 60.00 | 21.50 | 25.40 | 23.45 | % | 0.39 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST |