Options Chain for CG ONCOLOGY INC COM (CGON) - $25.44 as of 5/27/2025 4:01:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.50 | 24.60 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 5.00 | 18.60 | 22.50 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 7.50 | 15.50 | 20.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 10.00 | 13.60 | 17.50 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 12.50 | 11.10 | 15.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 15.00 | 8.60 | 12.50 | % | 0 | 0 | 1.93 | 0.99 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 17.50 | 6.30 | 10.00 | 9.20 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.96 | 0.01 | -0.01 | 2/27/2025 | 5/27/2025 3:59:59 PM EST |
| 20.00 | 4.10 | 7.90 | 7.00 | 0.00 | 0.00% | 0 | 8 | 1.33 | 0.88 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 3:59:59 PM EST |
| 22.50 | 2.75 | 5.30 | 2.90 | 0.00 | 0.00% | 0 | 100 | 0.96 | 0.75 | 0.05 | -0.02 | 4/15/2025 | 5/27/2025 3:59:59 PM EST |
| 25.00 | 2.30 | 3.20 | 3.05 | 0.00 | 0.00% | 0 | 588 | 0.64 | 0.59 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 30.00 | 0.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 107 | 0.61 | 0.28 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 3:59:59 PM EST |
| 35.00 | 0.10 | 0.60 | 0.36 | 0.00 | 0.00% | 0 | 1,066 | 0.62 | 0.10 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 72 | 0.83 | 0.03 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.44 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 3.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 4.90 | 1.51 | 0.00 | 0.00% | 0 | 8 | 4.06 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 4.00 | 0.50 | 0.00 | 0.00% | 0 | 8 | 2.92 | -0.01 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 1.95 | 0.65 | 0.00 | 0.00% | 0 | 18 | 1.59 | -0.04 | 0.01 | -0.01 | 4/1/2025 | 5/27/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 2.35 | 1.21 | 0.00 | 0.00% | 0 | 1,588 | 1.38 | -0.12 | 0.03 | -0.01 | 5/7/2025 | 5/27/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 4.40 | 1.44 | 0.00 | 0.00% | 0 | 17 | 1.65 | -0.25 | 0.05 | -0.02 | 5/16/2025 | 5/27/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 3.90 | 4.39 | 0.00 | 0.00% | 0 | 223 | 1.13 | -0.41 | 0.07 | -0.02 | 5/6/2025 | 5/27/2025 3:59:59 PM EST |
| 30.00 | 3.40 | 6.50 | 5.94 | 0.00 | 0.00% | 0 | 36 | 0.97 | -0.72 | 0.06 | -0.02 | 5/16/2025 | 5/27/2025 3:59:59 PM EST |
| 35.00 | 9.30 | 10.00 | 11.35 | 0.00 | 0.00% | 0 | 21 | 0.77 | -0.90 | 0.03 | -0.01 | 3/4/2025 | 5/27/2025 3:59:59 PM EST |
| 40.00 | 13.10 | 16.50 | 11.10 | 0.00 | 0.00% | 0 | 6 | 1.52 | -0.97 | 0.01 | 0.00 | 2/7/2025 | 5/27/2025 3:59:59 PM EST |
| 45.00 | 17.50 | 21.50 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.72 | -0.99 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 3:59:59 PM EST |
| 50.00 | 22.50 | 26.50 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 3:59:59 PM EST |
| 55.00 | 27.50 | 32.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST |