Options Chain for CG ONCOLOGY INC COM (CGON) - $64.25 as of 5/26/2026 10:39:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.60 | 34.50 | 32.05 | 40.70 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.91 | 0.98 | 0.00 | -0.03 | 4/17/2026 | 5/26/2026 3:59:43 PM EST |
| 35.00 | 26.00 | 29.50 | 27.75 | % | 0.79 | 0 | 0 | 2.40 | 0.92 | 0.00 | -0.11 | 5/26/2026 3:59:43 PM EST | |||
| 40.00 | 21.30 | 25.00 | 23.15 | % | 0.58 | 0 | 0 | 2.12 | 0.87 | 0.01 | -0.15 | 5/26/2026 3:59:43 PM EST | |||
| 45.00 | 16.20 | 20.50 | 18.35 | 25.60 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.84 | 0.87 | 0.01 | -0.10 | 4/15/2026 | 5/26/2026 3:59:43 PM EST |
| 50.00 | 12.50 | 15.90 | 14.20 | % | 0.28 | 0 | 4 | 1.15 | 0.80 | 0.01 | -0.12 | 5/26/2026 3:59:43 PM EST | |||
| 55.00 | 9.00 | 12.20 | 10.60 | 16.10 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.13 | 0.72 | 0.02 | -0.13 | 3/30/2026 | 5/26/2026 3:59:43 PM EST |
| 60.00 | 5.60 | 7.60 | 6.60 | 7.00 | -2.80 | -28.58% | 0.11 | 6 | 221 | 0.92 | 0.60 | 0.03 | -0.13 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 65.00 | 3.60 | 4.90 | 4.25 | 4.45 | -0.40 | -8.25% | 0.07 | 286 | 1,298 | 0.90 | 0.46 | 0.03 | -0.13 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 70.00 | 1.50 | 4.00 | 2.75 | 4.52 | 0.00 | 0.00% | 0.04 | 0 | 819 | 0.90 | 0.35 | 0.02 | -0.13 | 5/22/2026 | 5/26/2026 3:59:43 PM EST |
| 75.00 | 0.55 | 2.30 | 1.43 | 1.90 | -1.45 | -43.29% | 0.02 | 9,030 | 10,577 | 0.83 | 0.28 | 0.02 | -0.13 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 80.00 | 0.10 | 3.60 | 1.85 | 2.23 | -0.02 | -0.89% | 0.02 | 1 | 223 | 1.00 | 0.21 | 0.02 | -0.11 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 85.00 | 0.15 | 1.40 | 0.78 | 0.90 | -3.45 | -79.31% | 0.01 | 3 | 20 | 0.91 | 0.18 | 0.01 | -0.11 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.45 | -0.35 | -43.75% | 0.00 | 11,020 | 12,754 | 0.96 | 0.13 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.54 | 0.07 | 0.01 | -0.05 | 5/26/2026 3:59:43 PM EST | |||
| 100.00 | 0.00 | 3.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.05 | 0.01 | -0.04 | 5/8/2026 | 5/26/2026 3:59:43 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.26 | 0.04 | 0.01 | -0.03 | 5/21/2026 | 5/26/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 3.79 | -0.02 | 0.00 | -0.03 | 5/13/2026 | 5/26/2026 3:59:43 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 657 | 1.53 | -0.08 | 0.00 | -0.11 | 5/22/2026 | 5/26/2026 3:59:43 PM EST |
| 40.00 | 0.05 | 1.00 | 0.53 | 0.45 | -0.93 | -67.40% | 0.01 | 9,002 | 9,015 | 1.12 | -0.13 | 0.01 | -0.15 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 45.00 | 1.10 | 4.80 | 2.95 | 1.50 | -0.30 | -16.67% | 0.07 | 2 | 30 | 1.67 | -0.13 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 50.00 | 0.95 | 4.60 | 2.78 | 1.84 | 0.00 | 0.00% | 0.06 | 0 | 200 | 1.27 | -0.20 | 0.01 | -0.12 | 5/21/2026 | 5/26/2026 3:59:43 PM EST |
| 55.00 | 2.05 | 5.40 | 3.73 | 3.80 | +0.20 | +5.56% | 0.07 | 3 | 5 | 1.13 | -0.28 | 0.02 | -0.13 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 60.00 | 3.10 | 5.20 | 4.15 | 5.80 | +1.10 | +23.41% | 0.07 | 3 | 66 | 0.83 | -0.40 | 0.03 | -0.13 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 65.00 | 6.00 | 7.90 | 6.95 | 5.93 | 0.00 | 0.00% | 0.11 | 0 | 250 | 0.83 | -0.54 | 0.03 | -0.13 | 5/21/2026 | 5/26/2026 3:59:43 PM EST |
| 70.00 | 9.50 | 12.50 | 11.00 | 12.10 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.92 | -0.65 | 0.02 | -0.13 | 5/19/2026 | 5/26/2026 3:59:43 PM EST |
| 75.00 | 13.00 | 16.70 | 14.85 | % | 0.20 | 0 | 0 | 0.84 | -0.72 | 0.02 | -0.13 | 5/26/2026 3:59:43 PM EST | |||
| 80.00 | 16.80 | 20.70 | 18.75 | % | 0.23 | 0 | 0 | 1.30 | -0.79 | 0.02 | -0.11 | 5/26/2026 3:59:43 PM EST | |||
| 85.00 | 21.40 | 25.40 | 23.40 | % | 0.28 | 0 | 0 | 1.39 | -0.82 | 0.01 | -0.11 | 5/26/2026 3:59:43 PM EST | |||
| 90.00 | 26.80 | 30.20 | 28.50 | % | 0.32 | 0 | 0 | 1.49 | -0.87 | 0.01 | -0.09 | 5/26/2026 3:59:43 PM EST | |||
| 95.00 | 31.00 | 35.30 | 33.15 | % | 0.35 | 0 | 0 | 1.65 | -0.93 | 0.01 | -0.05 | 5/26/2026 3:59:43 PM EST | |||
| 100.00 | 35.70 | 40.50 | 38.10 | % | 0.38 | 0 | 0 | 1.81 | -0.95 | 0.01 | -0.04 | 5/26/2026 3:59:43 PM EST | |||
| 105.00 | 40.60 | 45.50 | 43.05 | % | 0.41 | 0 | 0 | 1.93 | -0.96 | 0.01 | -0.03 | 5/26/2026 3:59:43 PM EST |