Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $35.59 as of 4/24/2026 4:38:47 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 | 10.00 | 14.30 | 12.15 | 12.40 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.46 | 0.93 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:34 PM EST |
| 29.00 | 7.10 | 10.90 | 9.00 | % | 0.31 | 0 | 0 | 1.24 | 0.84 | 0.02 | -0.03 | 4/24/2026 3:59:34 PM EST | |||
| 30.00 | 7.00 | 9.40 | 8.20 | 7.80 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.66 | 0.81 | 0.03 | -0.03 | 4/21/2026 | 4/24/2026 3:59:34 PM EST |
| 31.00 | 6.20 | 8.60 | 7.40 | % | 0.24 | 0 | 0 | 0.67 | 0.78 | 0.03 | -0.03 | 4/24/2026 3:59:34 PM EST | |||
| 32.00 | 5.90 | 7.10 | 6.50 | 7.00 | % | 0.20 | 3 | 0 | 0.64 | 0.75 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:34 PM EST | |
| 33.00 | 4.90 | 7.20 | 6.05 | % | 0.18 | 0 | 0 | 0.68 | 0.71 | 0.03 | -0.03 | 4/24/2026 3:59:34 PM EST | |||
| 34.00 | 4.30 | 6.70 | 5.50 | % | 0.16 | 0 | 0 | 0.69 | 0.67 | 0.04 | -0.04 | 4/24/2026 3:59:34 PM EST | |||
| 35.00 | 3.70 | 6.10 | 4.90 | 5.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | 0.63 | 0.04 | -0.04 | 4/21/2026 | 4/24/2026 3:59:34 PM EST |
| 36.00 | 3.00 | 5.40 | 4.20 | % | 0.12 | 0 | 0 | 0.65 | 0.59 | 0.04 | -0.04 | 4/24/2026 3:59:34 PM EST | |||
| 37.00 | 2.55 | 5.20 | 3.88 | % | 0.10 | 0 | 0 | 0.68 | 0.56 | 0.04 | -0.04 | 4/24/2026 3:59:34 PM EST | |||
| 38.00 | 2.10 | 4.70 | 3.40 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.67 | 0.52 | 0.04 | -0.04 | 4/17/2026 | 4/24/2026 3:59:34 PM EST |
| 39.00 | 1.70 | 4.30 | 3.00 | % | 0.08 | 0 | 0 | 0.67 | 0.48 | 0.04 | -0.04 | 4/24/2026 3:59:34 PM EST | |||
| 40.00 | 1.25 | 3.90 | 2.58 | 2.41 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.65 | 0.44 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:34 PM EST |
| 41.00 | 0.90 | 3.70 | 2.30 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.65 | 0.40 | 0.04 | -0.03 | 4/21/2026 | 4/24/2026 3:59:34 PM EST |
| 42.00 | 0.60 | 3.30 | 1.95 | % | 0.05 | 0 | 0 | 0.63 | 0.35 | 0.04 | -0.03 | 4/24/2026 3:59:34 PM EST | |||
| 43.00 | 0.35 | 3.10 | 1.73 | % | 0.04 | 0 | 0 | 0.63 | 0.31 | 0.04 | -0.03 | 4/24/2026 3:59:34 PM EST | |||
| 44.00 | 0.25 | 2.95 | 1.60 | % | 0.04 | 0 | 0 | 0.64 | 0.27 | 0.04 | -0.03 | 4/24/2026 3:59:34 PM EST | |||
| 45.00 | 0.15 | 1.45 | 0.80 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.51 | 0.19 | 0.04 | -0.02 | 4/16/2026 | 4/24/2026 3:59:34 PM EST |
| 50.00 | 0.05 | 2.05 | 1.05 | % | 0.02 | 0 | 0 | 0.69 | 0.07 | 0.02 | -0.01 | 4/24/2026 3:59:34 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.09 | 0.05 | 0.01 | -0.01 | 4/24/2026 3:59:34 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 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.32 | -0.07 | 0.01 | -0.01 | 4/24/2026 3:59:34 PM EST | |||
| 29.00 | 0.05 | 2.65 | 1.35 | % | 0.05 | 0 | 0 | 0.74 | -0.16 | 0.02 | -0.03 | 4/24/2026 3:59:34 PM EST | |||
| 30.00 | 0.05 | 2.25 | 1.15 | % | 0.04 | 0 | 0 | 0.64 | -0.19 | 0.03 | -0.03 | 4/24/2026 3:59:34 PM EST | |||
| 31.00 | 0.15 | 2.55 | 1.35 | % | 0.04 | 0 | 0 | 0.64 | -0.22 | 0.03 | -0.03 | 4/24/2026 3:59:34 PM EST | |||
| 32.00 | 0.80 | 1.80 | 1.30 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.60 | -0.25 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 3:59:34 PM EST |
| 33.00 | 1.15 | 2.40 | 1.78 | 2.00 | -0.25 | -11.12% | 0.05 | 2 | 5 | 0.63 | -0.29 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:34 PM EST |
| 34.00 | 0.05 | 3.00 | 1.53 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.33 | 0.04 | -0.04 | 4/16/2026 | 4/24/2026 3:59:34 PM EST |
| 35.00 | 1.80 | 4.50 | 3.15 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.74 | -0.37 | 0.04 | -0.04 | 4/22/2026 | 4/24/2026 3:59:34 PM EST |
| 36.00 | 2.25 | 5.00 | 3.63 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.73 | -0.41 | 0.04 | -0.04 | 4/21/2026 | 4/24/2026 3:59:34 PM EST |
| 37.00 | 2.70 | 5.50 | 4.10 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.72 | -0.44 | 0.04 | -0.04 | 4/21/2026 | 4/24/2026 3:59:34 PM EST |
| 38.00 | 3.30 | 6.00 | 4.65 | % | 0.12 | 0 | 0 | 0.72 | -0.48 | 0.04 | -0.04 | 4/24/2026 3:59:34 PM EST | |||
| 39.00 | 3.80 | 6.60 | 5.20 | % | 0.13 | 0 | 0 | 0.71 | -0.52 | 0.04 | -0.04 | 4/24/2026 3:59:34 PM EST | |||
| 40.00 | 4.40 | 7.00 | 5.70 | % | 0.14 | 0 | 0 | 0.68 | -0.56 | 0.04 | -0.04 | 4/24/2026 3:59:34 PM EST | |||
| 41.00 | 5.20 | 7.70 | 6.45 | % | 0.16 | 0 | 0 | 0.69 | -0.60 | 0.04 | -0.03 | 4/24/2026 3:59:34 PM EST | |||
| 42.00 | 5.80 | 8.60 | 7.20 | % | 0.17 | 0 | 0 | 0.69 | -0.65 | 0.04 | -0.03 | 4/24/2026 3:59:34 PM EST | |||
| 43.00 | 6.50 | 9.10 | 7.80 | % | 0.18 | 0 | 0 | 0.65 | -0.69 | 0.04 | -0.03 | 4/24/2026 3:59:34 PM EST | |||
| 44.00 | 7.30 | 10.00 | 8.65 | % | 0.20 | 0 | 0 | 0.64 | -0.73 | 0.04 | -0.03 | 4/24/2026 3:59:34 PM EST | |||
| 45.00 | 8.00 | 10.90 | 9.45 | % | 0.21 | 0 | 0 | 0.96 | -0.81 | 0.04 | -0.02 | 4/24/2026 3:59:34 PM EST | |||
| 50.00 | 11.70 | 15.90 | 13.80 | % | 0.28 | 0 | 0 | 1.16 | -0.93 | 0.02 | -0.01 | 4/24/2026 3:59:34 PM EST | |||
| 55.00 | 16.40 | 20.40 | 18.40 | % | 0.33 | 0 | 0 | 1.22 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:34 PM EST |