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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 40.00 | 44.50 | 42.25 | % | 2.11 | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.01 | 5/26/2026 3:59:43 PM EST | |||
| 22.50 | 37.50 | 42.40 | 39.95 | % | 1.78 | 0 | 0 | 2.67 | 0.99 | 0.00 | -0.01 | 5/26/2026 3:59:43 PM EST | |||
| 25.00 | 35.10 | 40.00 | 37.55 | % | 1.50 | 0 | 0 | 2.45 | 0.99 | 0.00 | -0.01 | 5/26/2026 3:59:43 PM EST | |||
| 30.00 | 31.50 | 35.00 | 33.25 | % | 1.11 | 0 | 80 | 2.03 | 0.97 | 0.00 | -0.02 | 5/26/2026 3:59:43 PM EST | |||
| 35.00 | 27.00 | 30.00 | 28.50 | % | 0.81 | 0 | 7 | 1.68 | 0.93 | 0.00 | -0.04 | 5/26/2026 3:59:43 PM EST | |||
| 40.00 | 23.00 | 26.40 | 24.70 | 32.00 | 0.00 | 0.00% | 0.62 | 0 | 56 | 1.32 | 0.89 | 0.01 | -0.06 | 4/24/2026 | 5/26/2026 3:59:43 PM EST |
| 45.00 | 19.00 | 21.60 | 20.30 | 18.00 | % | 0.45 | 1 | 24 | 1.18 | 0.83 | 0.01 | -0.07 | 5/26/2026 | 5/26/2026 3:59:43 PM EST | |
| 50.00 | 15.50 | 18.70 | 17.10 | 20.00 | 0.00 | 0.00% | 0.34 | 0 | 277 | 1.19 | 0.77 | 0.01 | -0.08 | 4/29/2026 | 5/26/2026 3:59:43 PM EST |
| 55.00 | 11.80 | 15.00 | 13.40 | 18.61 | 0.00 | 0.00% | 0.24 | 0 | 748 | 1.08 | 0.69 | 0.01 | -0.09 | 5/4/2026 | 5/26/2026 3:59:43 PM EST |
| 60.00 | 9.00 | 11.80 | 10.40 | 11.80 | -0.38 | -3.12% | 0.17 | 4 | 308 | 1.02 | 0.62 | 0.02 | -0.10 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 65.00 | 8.10 | 11.00 | 9.55 | 8.70 | -0.70 | -7.45% | 0.15 | 70 | 2,225 | 1.15 | 0.53 | 0.02 | -0.10 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 70.00 | 5.20 | 8.50 | 6.85 | 6.57 | -1.33 | -16.84% | 0.10 | 19 | 336 | 1.04 | 0.45 | 0.02 | -0.09 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 75.00 | 4.50 | 5.60 | 5.05 | 5.00 | -1.00 | -16.67% | 0.07 | 9,252 | 25 | 1.00 | 0.37 | 0.02 | -0.09 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 80.00 | 2.10 | 4.70 | 3.40 | 3.73 | -0.17 | -4.36% | 0.04 | 21 | 213 | 0.92 | 0.30 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 85.00 | 1.20 | 4.30 | 2.75 | 2.72 | -2.08 | -43.34% | 0.03 | 13 | 12 | 0.93 | 0.23 | 0.01 | -0.07 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 90.00 | 1.90 | 2.95 | 2.43 | 2.41 | -0.39 | -13.93% | 0.03 | 9,202 | 2,089 | 1.00 | 0.18 | 0.01 | -0.06 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 95.00 | 0.15 | 3.10 | 1.63 | 1.37 | -3.63 | -72.60% | 0.02 | 1 | 4 | 0.88 | 0.13 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.49 | 0.12 | 0.01 | -0.04 | 5/26/2026 3:59:43 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.58 | 0.09 | 0.01 | -0.04 | 5/8/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 24 | 3.68 | 0.00 | 0.00 | -0.01 | 5/26/2026 3:59:43 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 2 | 3.34 | -0.01 | 0.00 | -0.01 | 5/26/2026 3:59:43 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 41 | 3.04 | -0.01 | 0.00 | -0.01 | 5/26/2026 3:59:43 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 2 | 2.54 | -0.03 | 0.00 | -0.02 | 5/26/2026 3:59:43 PM EST | |||
| 35.00 | 0.15 | 2.40 | 1.28 | 1.57 | +0.02 | +1.29% | 0.04 | 1 | 2,002 | 1.19 | -0.07 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 40.00 | 1.25 | 2.40 | 1.83 | 2.00 | -0.20 | -9.10% | 0.05 | 9,123 | 4 | 1.17 | -0.11 | 0.01 | -0.06 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 45.00 | 2.05 | 4.00 | 3.03 | 2.70 | -0.85 | -23.95% | 0.07 | 2 | 17 | 1.15 | -0.17 | 0.01 | -0.07 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 50.00 | 2.85 | 5.40 | 4.13 | 4.13 | -0.25 | -5.71% | 0.08 | 8 | 24 | 1.07 | -0.23 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 55.00 | 4.60 | 7.20 | 5.90 | 5.88 | -0.62 | -9.54% | 0.11 | 7 | 75 | 1.04 | -0.31 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 60.00 | 7.10 | 9.70 | 8.40 | 8.60 | +1.53 | +21.65% | 0.14 | 25 | 185 | 1.04 | -0.38 | 0.02 | -0.10 | 5/26/2026 | 5/26/2026 3:59:43 PM EST |
| 65.00 | 9.20 | 13.10 | 11.15 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 51 | 1.03 | -0.47 | 0.02 | -0.10 | 5/8/2026 | 5/26/2026 3:59:43 PM EST |
| 70.00 | 12.50 | 16.00 | 14.25 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 48 | 1.01 | -0.55 | 0.02 | -0.09 | 5/13/2026 | 5/26/2026 3:59:43 PM EST |
| 75.00 | 16.00 | 19.50 | 17.75 | 14.10 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.99 | -0.63 | 0.02 | -0.09 | 4/22/2026 | 5/26/2026 3:59:43 PM EST |
| 80.00 | 20.00 | 23.30 | 21.65 | 21.40 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.99 | -0.70 | 0.02 | -0.08 | 4/2/2026 | 5/26/2026 3:59:43 PM EST |
| 85.00 | 24.00 | 27.40 | 25.70 | % | 0.30 | 0 | 0 | 0.96 | -0.77 | 0.01 | -0.07 | 5/26/2026 3:59:43 PM EST | |||
| 90.00 | 28.10 | 31.70 | 29.90 | % | 0.33 | 0 | 0 | 1.24 | -0.82 | 0.01 | -0.06 | 5/26/2026 3:59:43 PM EST | |||
| 95.00 | 32.00 | 36.00 | 34.00 | % | 0.36 | 0 | 0 | 1.24 | -0.87 | 0.01 | -0.04 | 5/26/2026 3:59:43 PM EST | |||
| 100.00 | 36.60 | 40.50 | 38.55 | % | 0.39 | 0 | 0 | 1.26 | -0.88 | 0.01 | -0.04 | 5/26/2026 3:59:43 PM EST | |||
| 105.00 | 41.50 | 46.00 | 43.75 | % | 0.42 | 0 | 0 | 1.41 | -0.91 | 0.01 | -0.04 | 5/26/2026 3:59:43 PM EST |