Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $34.81 as of 6/2/2026 12:42:21 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 | 7.00 | 9.40 | 8.20 | 8.60 | -2.40 | -21.82% | 0.33 | 1 | 14 | 1.07 | 0.92 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 26.00 | 5.80 | 8.90 | 7.35 | % | 0.28 | 0 | 0 | 1.03 | 0.89 | 0.02 | -0.04 | 6/2/2026 9:59:04 AM EST | |||
| 27.00 | 4.90 | 7.90 | 6.40 | % | 0.24 | 0 | 0 | 1.08 | 0.86 | 0.03 | -0.04 | 6/2/2026 9:59:04 AM EST | |||
| 28.00 | 4.40 | 7.40 | 5.90 | % | 0.21 | 0 | 0 | 1.11 | 0.82 | 0.03 | -0.05 | 6/2/2026 9:59:04 AM EST | |||
| 29.00 | 4.00 | 6.40 | 5.20 | % | 0.18 | 0 | 0 | 0.99 | 0.78 | 0.04 | -0.05 | 6/2/2026 9:59:04 AM EST | |||
| 30.00 | 3.40 | 5.90 | 4.65 | 5.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.01 | 0.74 | 0.04 | -0.05 | 5/15/2026 | 6/2/2026 9:59:04 AM EST |
| 31.00 | 2.85 | 5.40 | 4.13 | 4.10 | % | 0.13 | 50 | 0 | 1.01 | 0.69 | 0.05 | -0.05 | 6/2/2026 | 6/2/2026 9:59:04 AM EST | |
| 32.00 | 2.20 | 4.90 | 3.55 | % | 0.11 | 0 | 0 | 0.61 | 0.64 | 0.05 | -0.05 | 6/2/2026 9:59:04 AM EST | |||
| 33.00 | 1.65 | 4.50 | 3.08 | % | 0.09 | 0 | 0 | 0.62 | 0.59 | 0.05 | -0.05 | 6/2/2026 9:59:04 AM EST | |||
| 34.00 | 1.05 | 4.80 | 2.93 | % | 0.09 | 0 | 0 | 0.65 | 0.55 | 0.05 | -0.05 | 6/2/2026 9:59:04 AM EST | |||
| 35.00 | 0.65 | 4.80 | 2.73 | 2.47 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.70 | 0.50 | 0.05 | -0.05 | 5/27/2026 | 6/2/2026 9:59:04 AM EST |
| 36.00 | 0.45 | 4.80 | 2.63 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.74 | 0.45 | 0.05 | -0.05 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 37.00 | 0.10 | 4.80 | 2.45 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | 0.40 | 0.05 | -0.05 | 5/22/2026 | 6/2/2026 9:59:04 AM EST |
| 38.00 | 0.15 | 3.70 | 1.93 | % | 0.05 | 0 | 0 | 0.73 | 0.36 | 0.05 | -0.04 | 6/2/2026 9:59:04 AM EST | |||
| 39.00 | 0.15 | 4.80 | 2.48 | % | 0.06 | 0 | 0 | 0.87 | 0.32 | 0.05 | -0.04 | 6/2/2026 9:59:04 AM EST | |||
| 40.00 | 0.05 | 2.50 | 1.28 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | 0.28 | 0.04 | -0.04 | 5/18/2026 | 6/2/2026 9:59:04 AM EST |
| 41.00 | 0.05 | 4.80 | 2.43 | % | 0.06 | 0 | 0 | 0.93 | 0.25 | 0.04 | -0.04 | 6/2/2026 9:59:04 AM EST | |||
| 42.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 0.97 | 0.22 | 0.04 | -0.03 | 6/2/2026 9:59:04 AM EST | |||
| 43.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.67 | 0.19 | 0.04 | -0.03 | 5/20/2026 | 6/2/2026 9:59:04 AM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.77 | 0.14 | 0.03 | -0.02 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.98 | 0.06 | 0.02 | -0.01 | 6/1/2026 | 6/2/2026 9:59:04 AM 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 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 2.21 | -0.08 | 0.02 | -0.04 | 6/2/2026 9:59:04 AM EST | |||
| 26.00 | 0.00 | 4.80 | 2.40 | % | 0.09 | 0 | 0 | 2.04 | -0.11 | 0.02 | -0.04 | 6/2/2026 9:59:04 AM EST | |||
| 27.00 | 0.05 | 4.80 | 2.43 | % | 0.09 | 0 | 0 | 1.13 | -0.14 | 0.03 | -0.04 | 6/2/2026 9:59:04 AM EST | |||
| 28.00 | 0.05 | 4.80 | 2.43 | % | 0.09 | 0 | 0 | 1.04 | -0.18 | 0.03 | -0.05 | 6/2/2026 9:59:04 AM EST | |||
| 29.00 | 1.20 | 2.00 | 1.60 | 1.40 | % | 0.06 | 7 | 0 | 0.74 | -0.22 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 9:59:04 AM EST | |
| 30.00 | 0.25 | 2.55 | 1.40 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.63 | -0.26 | 0.04 | -0.05 | 5/28/2026 | 6/2/2026 9:59:04 AM EST |
| 31.00 | 1.80 | 4.70 | 3.25 | 2.35 | +0.85 | +56.67% | 0.10 | 1 | 3 | 0.77 | -0.31 | 0.05 | -0.05 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 32.00 | 0.55 | 3.70 | 2.13 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | -0.36 | 0.05 | -0.05 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 33.00 | 2.85 | 3.90 | 3.38 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.74 | -0.41 | 0.05 | -0.05 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 34.00 | 3.30 | 4.50 | 3.90 | 3.70 | % | 0.11 | 2 | 0 | 0.72 | -0.45 | 0.05 | -0.05 | 6/2/2026 | 6/2/2026 9:59:04 AM EST | |
| 35.00 | 4.10 | 5.40 | 4.75 | 3.50 | +0.15 | +4.48% | 0.14 | 1 | 1 | 0.89 | -0.50 | 0.05 | -0.05 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 36.00 | 3.10 | 6.40 | 4.75 | % | 0.13 | 0 | 0 | 1.09 | -0.55 | 0.05 | -0.05 | 6/2/2026 9:59:04 AM EST | |||
| 37.00 | 4.10 | 7.00 | 5.55 | % | 0.15 | 0 | 0 | 1.08 | -0.60 | 0.05 | -0.05 | 6/2/2026 9:59:04 AM EST | |||
| 38.00 | 5.10 | 8.50 | 6.80 | % | 0.18 | 0 | 0 | 1.15 | -0.64 | 0.05 | -0.04 | 6/2/2026 9:59:04 AM EST | |||
| 39.00 | 5.60 | 9.80 | 7.70 | % | 0.20 | 0 | 0 | 1.26 | -0.68 | 0.05 | -0.04 | 6/2/2026 9:59:04 AM EST | |||
| 40.00 | 6.60 | 10.70 | 8.65 | % | 0.22 | 0 | 0 | 1.38 | -0.72 | 0.04 | -0.04 | 6/2/2026 9:59:04 AM EST | |||
| 41.00 | 7.50 | 12.00 | 9.75 | % | 0.24 | 0 | 0 | 1.51 | -0.75 | 0.04 | -0.04 | 6/2/2026 9:59:04 AM EST | |||
| 42.00 | 8.50 | 12.50 | 10.50 | % | 0.25 | 0 | 0 | 1.52 | -0.78 | 0.04 | -0.03 | 6/2/2026 9:59:04 AM EST | |||
| 43.00 | 9.50 | 13.50 | 11.50 | % | 0.27 | 0 | 0 | 1.46 | -0.81 | 0.04 | -0.03 | 6/2/2026 9:59:04 AM EST | |||
| 45.00 | 11.00 | 15.50 | 13.25 | % | 0.29 | 0 | 0 | 1.66 | -0.86 | 0.03 | -0.02 | 6/2/2026 9:59:04 AM EST | |||
| 50.00 | 16.00 | 20.50 | 18.25 | % | 0.36 | 0 | 0 | 1.78 | -0.94 | 0.02 | -0.01 | 6/2/2026 9:59:04 AM EST |