Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $31.50 as of 6/9/2026 7:29:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 5.10 | 8.40 | 6.75 | 7.26 | -3.14 | -30.20% | 0.27 | 2 | 20 | 2.26 | 0.94 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 26.00 | 4.10 | 7.90 | 6.00 | % | 0.23 | 0 | 0 | 2.37 | 0.91 | 0.03 | -0.06 | 6/9/2026 3:59:22 PM EST | |||
| 27.00 | 3.10 | 6.90 | 5.00 | % | 0.19 | 0 | 0 | 2.14 | 0.87 | 0.04 | -0.08 | 6/9/2026 3:59:22 PM EST | |||
| 28.00 | 2.05 | 5.90 | 3.98 | % | 0.14 | 0 | 0 | 1.91 | 0.81 | 0.05 | -0.10 | 6/9/2026 3:59:22 PM EST | |||
| 29.00 | 1.05 | 4.90 | 2.98 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.67 | 0.76 | 0.06 | -0.10 | 4/28/2026 | 6/9/2026 3:59:22 PM EST |
| 30.00 | 0.55 | 4.90 | 2.73 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 24 | 1.98 | 0.69 | 0.07 | -0.12 | 5/15/2026 | 6/9/2026 3:59:22 PM EST |
| 31.00 | 0.05 | 4.80 | 2.43 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 65 | 2.19 | 0.62 | 0.07 | -0.12 | 5/11/2026 | 6/9/2026 3:59:22 PM EST |
| 32.00 | 0.05 | 4.80 | 2.43 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.18 | 0.55 | 0.08 | -0.12 | 6/4/2026 | 6/9/2026 3:59:22 PM EST |
| 33.00 | 0.30 | 1.00 | 0.65 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 738 | 0.48 | 0.48 | 0.07 | -0.12 | 6/4/2026 | 6/9/2026 3:59:22 PM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.40 | -1.05 | -72.42% | 0.01 | 10 | 328 | 0.66 | 0.41 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 35.00 | 0.15 | 1.00 | 0.58 | 0.35 | -0.10 | -22.23% | 0.02 | 2 | 1,519 | 0.73 | 0.35 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 36.00 | 0.30 | 0.75 | 0.53 | 0.40 | -1.10 | -73.34% | 0.01 | 3 | 319 | 0.84 | 0.29 | 0.06 | -0.11 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 37.00 | 0.00 | 4.90 | 2.45 | 1.31 | 0.00 | 0.00% | 0.07 | 0 | 25 | 3.34 | 0.23 | 0.06 | -0.09 | 5/28/2026 | 6/9/2026 3:59:22 PM EST |
| 38.00 | 0.00 | 4.80 | 2.40 | 1.12 | 0.00 | 0.00% | 0.06 | 0 | 165 | 3.44 | 0.18 | 0.05 | -0.08 | 6/1/2026 | 6/9/2026 3:59:22 PM EST |
| 39.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 27 | 3.62 | 0.14 | 0.04 | -0.07 | 5/28/2026 | 6/9/2026 3:59:22 PM EST |
| 40.00 | 0.10 | 0.45 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,076 | 1.04 | 0.13 | 0.04 | -0.07 | 6/3/2026 | 6/9/2026 3:59:22 PM EST |
| 41.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 21 | 3.82 | 0.09 | 0.03 | -0.05 | 5/26/2026 | 6/9/2026 3:59:22 PM EST |
| 42.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.94 | 0.07 | 0.02 | -0.04 | 6/9/2026 3:59:22 PM EST | |||
| 43.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.80 | 0.06 | 0.02 | -0.03 | 6/9/2026 3:59:22 PM EST | |||
| 44.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.16 | 0.04 | 0.01 | -0.02 | 5/5/2026 | 6/9/2026 3:59:22 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 12 | 4.31 | 0.03 | 0.01 | -0.02 | 5/1/2026 | 6/9/2026 3:59:22 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.80 | 0.01 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 3:59:22 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.34 | -0.06 | 0.02 | -0.05 | 5/15/2026 | 6/9/2026 3:59:22 PM EST |
| 26.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 4.24 | -0.09 | 0.03 | -0.06 | 6/9/2026 3:59:22 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.35 | 0.20 | -1.60 | -88.89% | 0.01 | 2 | 5 | 1.32 | -0.13 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 28.00 | 0.05 | 0.50 | 0.28 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.78 | -0.19 | 0.05 | -0.10 | 5/19/2026 | 6/9/2026 3:59:22 PM EST |
| 29.00 | 0.00 | 1.30 | 0.65 | 0.35 | -0.45 | -56.25% | 0.02 | 1 | 6 | 1.32 | -0.24 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 30.00 | 0.05 | 0.90 | 0.48 | 0.70 | -0.10 | -12.50% | 0.02 | 1 | 769 | 0.62 | -0.31 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 31.00 | 0.50 | 1.50 | 1.00 | 1.15 | -0.05 | -4.17% | 0.03 | 2 | 24 | 0.77 | -0.38 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 32.00 | 1.00 | 2.60 | 1.80 | 1.60 | +0.20 | +14.29% | 0.06 | 1 | 82 | 0.94 | -0.45 | 0.08 | -0.12 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 33.00 | 1.00 | 4.50 | 2.75 | 2.00 | -0.35 | -14.90% | 0.08 | 1 | 119 | 1.97 | -0.52 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 34.00 | 1.05 | 4.80 | 2.93 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 85 | 1.81 | -0.59 | 0.07 | -0.12 | 5/29/2026 | 6/9/2026 3:59:22 PM EST |
| 35.00 | 1.60 | 5.90 | 3.75 | 2.55 | 0.00 | 0.00% | 0.11 | 0 | 79 | 2.03 | -0.65 | 0.07 | -0.12 | 6/1/2026 | 6/9/2026 3:59:22 PM EST |
| 36.00 | 2.55 | 6.40 | 4.48 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.94 | -0.71 | 0.06 | -0.11 | 5/12/2026 | 6/9/2026 3:59:22 PM EST |
| 37.00 | 3.60 | 7.40 | 5.50 | 3.28 | 0.00 | 0.00% | 0.15 | 0 | 60 | 2.08 | -0.77 | 0.06 | -0.09 | 5/4/2026 | 6/9/2026 3:59:22 PM EST |
| 38.00 | 5.20 | 8.30 | 6.75 | % | 0.18 | 0 | 0 | 2.17 | -0.82 | 0.05 | -0.08 | 6/9/2026 3:59:22 PM EST | |||
| 39.00 | 5.50 | 9.50 | 7.50 | % | 0.19 | 0 | 0 | 2.40 | -0.86 | 0.04 | -0.07 | 6/9/2026 3:59:22 PM EST | |||
| 40.00 | 6.50 | 10.50 | 8.50 | % | 0.21 | 0 | 0 | 2.53 | -0.87 | 0.04 | -0.07 | 6/9/2026 3:59:22 PM EST | |||
| 41.00 | 7.50 | 11.50 | 9.50 | % | 0.23 | 0 | 0 | 2.65 | -0.91 | 0.03 | -0.05 | 6/9/2026 3:59:22 PM EST | |||
| 42.00 | 8.50 | 12.50 | 10.50 | % | 0.25 | 0 | 0 | 2.76 | -0.93 | 0.02 | -0.04 | 6/9/2026 3:59:22 PM EST | |||
| 43.00 | 9.50 | 13.50 | 11.50 | 7.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.87 | -0.94 | 0.02 | -0.03 | 5/4/2026 | 6/9/2026 3:59:22 PM EST |
| 44.00 | 10.50 | 14.50 | 12.50 | % | 0.28 | 0 | 0 | 2.97 | -0.96 | 0.01 | -0.02 | 6/9/2026 3:59:22 PM EST | |||
| 45.00 | 11.50 | 15.50 | 13.50 | % | 0.30 | 0 | 0 | 3.07 | -0.97 | 0.01 | -0.02 | 6/9/2026 3:59:22 PM EST | |||
| 50.00 | 16.50 | 20.50 | 18.50 | % | 0.37 | 0 | 0 | 3.51 | -0.99 | 0.00 | -0.01 | 6/9/2026 3:59:22 PM EST | |||
| 55.00 | 21.50 | 25.50 | 23.50 | % | 0.43 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:22 PM EST |