Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $31.50 as of 5/20/2026 4:11:16 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 | 6.20 | 9.60 | 7.90 | 7.10 | 0.00 | 0.00% | 0.32 | 0 | 27 | 1.41 | 0.96 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 26.00 | 5.10 | 9.90 | 7.50 | % | 0.29 | 0 | 0 | 1.76 | 0.94 | 0.02 | -0.02 | 5/20/2026 2:59:06 PM EST | |||
| 27.00 | 4.60 | 7.80 | 6.20 | % | 0.23 | 0 | 0 | 1.23 | 0.91 | 0.03 | -0.02 | 5/20/2026 2:59:06 PM EST | |||
| 28.00 | 3.70 | 7.00 | 5.35 | % | 0.19 | 0 | 0 | 1.18 | 0.86 | 0.04 | -0.02 | 5/20/2026 2:59:06 PM EST | |||
| 29.00 | 2.60 | 5.80 | 4.20 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.99 | 0.81 | 0.05 | -0.03 | 4/28/2026 | 5/20/2026 2:59:06 PM EST |
| 30.00 | 2.10 | 5.20 | 3.65 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.99 | 0.75 | 0.06 | -0.03 | 5/15/2026 | 5/20/2026 2:59:06 PM EST |
| 31.00 | 1.15 | 4.00 | 2.58 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.80 | 0.68 | 0.07 | -0.04 | 5/11/2026 | 5/20/2026 2:59:06 PM EST |
| 32.00 | 0.65 | 3.20 | 1.93 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.73 | 0.61 | 0.07 | -0.04 | 4/27/2026 | 5/20/2026 2:59:06 PM EST |
| 33.00 | 1.70 | 2.75 | 2.23 | 2.14 | +0.48 | +28.92% | 0.07 | 3 | 754 | 0.60 | 0.53 | 0.07 | -0.04 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 34.00 | 1.55 | 2.30 | 1.93 | 1.90 | +0.30 | +18.75% | 0.06 | 307 | 20 | 0.71 | 0.46 | 0.07 | -0.04 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 35.00 | 1.40 | 2.70 | 2.05 | 1.60 | +0.48 | +42.86% | 0.06 | 143 | 1,076 | 0.74 | 0.40 | 0.07 | -0.04 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 36.00 | 0.70 | 1.95 | 1.33 | 1.30 | +0.50 | +62.50% | 0.04 | 3 | 159 | 0.68 | 0.34 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 37.00 | 0.55 | 1.50 | 1.03 | 0.90 | +0.25 | +38.47% | 0.03 | 3 | 20 | 0.64 | 0.29 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 38.00 | 0.25 | 4.60 | 2.43 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 162 | 1.10 | 0.23 | 0.05 | -0.03 | 5/19/2026 | 5/20/2026 2:59:06 PM EST |
| 39.00 | 0.25 | 1.10 | 0.68 | 0.65 | +0.30 | +85.72% | 0.02 | 4 | 15 | 0.64 | 0.22 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 40.00 | 0.25 | 1.40 | 0.83 | 0.65 | +0.35 | +116.67% | 0.02 | 902 | 157 | 0.80 | 0.17 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 41.00 | 0.00 | 4.60 | 2.30 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.95 | 0.11 | 0.04 | -0.02 | 5/19/2026 | 5/20/2026 2:59:06 PM EST |
| 42.00 | 0.00 | 4.60 | 2.30 | % | 0.05 | 0 | 0 | 2.01 | 0.09 | 0.03 | -0.02 | 5/20/2026 2:59:06 PM EST | |||
| 43.00 | 0.00 | 4.60 | 2.30 | % | 0.05 | 0 | 0 | 2.08 | 0.07 | 0.02 | -0.01 | 5/20/2026 2:59:06 PM EST | |||
| 44.00 | 0.00 | 4.60 | 2.30 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.14 | 0.05 | 0.02 | -0.01 | 5/5/2026 | 5/20/2026 2:59:06 PM EST |
| 45.00 | 0.00 | 4.40 | 2.20 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.14 | 0.04 | 0.02 | -0.01 | 5/1/2026 | 5/20/2026 2:59:06 PM EST |
| 50.00 | 0.05 | 0.70 | 0.38 | 0.35 | % | 0.01 | 4 | 0 | 0.85 | 0.04 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 2:59:06 PM EST | |
| 55.00 | 0.00 | 4.60 | 2.30 | % | 0.04 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 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 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | -0.04 | 0.02 | -0.01 | 5/15/2026 | 5/20/2026 2:59:06 PM EST |
| 26.00 | 0.00 | 4.60 | 2.30 | % | 0.09 | 0 | 0 | 2.35 | -0.06 | 0.02 | -0.02 | 5/20/2026 2:59:06 PM EST | |||
| 27.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.13 | -0.09 | 0.03 | -0.02 | 5/20/2026 2:59:06 PM EST | |||
| 28.00 | 0.00 | 1.05 | 0.53 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.85 | -0.14 | 0.04 | -0.02 | 5/19/2026 | 5/20/2026 2:59:06 PM EST |
| 29.00 | 0.35 | 1.00 | 0.68 | 0.80 | -0.40 | -33.34% | 0.02 | 1 | 5 | 0.59 | -0.19 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 30.00 | 0.90 | 1.15 | 1.03 | 1.05 | -0.65 | -38.24% | 0.03 | 20 | 759 | 0.54 | -0.25 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 31.00 | 0.40 | 2.85 | 1.63 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.68 | -0.32 | 0.07 | -0.04 | 5/19/2026 | 5/20/2026 2:59:06 PM EST |
| 32.00 | 1.05 | 1.95 | 1.50 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.54 | -0.39 | 0.07 | -0.04 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 33.00 | 0.90 | 2.60 | 1.75 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.48 | -0.47 | 0.07 | -0.04 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 34.00 | 1.40 | 4.20 | 2.80 | 2.81 | 0.00 | 0.00% | 0.08 | 0 | 82 | 0.59 | -0.54 | 0.07 | -0.04 | 5/14/2026 | 5/20/2026 2:59:06 PM EST |
| 35.00 | 2.30 | 5.70 | 4.00 | 3.61 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.74 | -0.60 | 0.07 | -0.04 | 5/12/2026 | 5/20/2026 2:59:06 PM EST |
| 36.00 | 2.90 | 6.30 | 4.60 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.21 | -0.66 | 0.06 | -0.04 | 5/12/2026 | 5/20/2026 2:59:06 PM EST |
| 37.00 | 4.10 | 6.90 | 5.50 | 3.28 | 0.00 | 0.00% | 0.15 | 0 | 60 | 1.19 | -0.71 | 0.06 | -0.04 | 5/4/2026 | 5/20/2026 2:59:06 PM EST |
| 38.00 | 4.80 | 7.80 | 6.30 | % | 0.17 | 0 | 0 | 1.25 | -0.77 | 0.05 | -0.03 | 5/20/2026 2:59:06 PM EST | |||
| 39.00 | 5.20 | 8.80 | 7.00 | % | 0.18 | 0 | 0 | 1.32 | -0.78 | 0.05 | -0.03 | 5/20/2026 2:59:06 PM EST | |||
| 40.00 | 5.60 | 9.50 | 7.55 | % | 0.19 | 0 | 0 | 1.31 | -0.83 | 0.04 | -0.03 | 5/20/2026 2:59:06 PM EST | |||
| 41.00 | 6.50 | 10.50 | 8.50 | % | 0.21 | 0 | 0 | 1.38 | -0.89 | 0.04 | -0.02 | 5/20/2026 2:59:06 PM EST | |||
| 42.00 | 7.00 | 11.50 | 9.25 | % | 0.22 | 0 | 0 | 1.44 | -0.91 | 0.03 | -0.02 | 5/20/2026 2:59:06 PM EST | |||
| 43.00 | 7.80 | 12.50 | 10.15 | 7.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.50 | -0.93 | 0.02 | -0.01 | 5/4/2026 | 5/20/2026 2:59:06 PM EST |
| 44.00 | 8.80 | 13.50 | 11.15 | % | 0.25 | 0 | 0 | 1.56 | -0.95 | 0.02 | -0.01 | 5/20/2026 2:59:06 PM EST | |||
| 45.00 | 9.80 | 14.50 | 12.15 | % | 0.27 | 0 | 0 | 1.62 | -0.96 | 0.02 | -0.01 | 5/20/2026 2:59:06 PM EST | |||
| 50.00 | 14.60 | 19.50 | 17.05 | % | 0.34 | 0 | 0 | 1.87 | -0.96 | 0.01 | -0.01 | 5/20/2026 2:59:06 PM EST | |||
| 55.00 | 19.60 | 24.50 | 22.05 | % | 0.40 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST |