Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $7.22 as of 6/13/2025 3:14:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.00 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 2.00 | 3.00 | 7.50 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 3.00 | 3.60 | 5.80 | % | 0 | 0 | 7.54 | 0.95 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 4.00 | 2.75 | 4.40 | 3.88 | 0.00 | 0.00% | 0 | 1 | 4.53 | 0.89 | 0.04 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 5.00 | 1.90 | 3.70 | 1.70 | 0.00 | 0.00% | 0 | 1,500 | 2.01 | 0.81 | 0.06 | -0.02 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 6.00 | 1.65 | 2.85 | 2.18 | 0.00 | 0.00% | 0 | 716 | 2.05 | 0.72 | 0.08 | -0.02 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 7.00 | 0.65 | 4.40 | 1.55 | 0.00 | 0.00% | 0 | 20 | 2.92 | 0.63 | 0.09 | -0.02 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 2.55 | 1.50 | 0.00 | 0.00% | 0 | 25 | 3.53 | 0.55 | 0.09 | -0.03 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 60 | 2.63 | 0.47 | 0.09 | -0.02 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 10.00 | 0.75 | 0.95 | 0.85 | -0.27 | -24.11% | 6 | 10 | 1.90 | 0.40 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 1.70 | % | 0 | 0 | 3.92 | -0.05 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.05 | % | 0 | 0 | 3.60 | -0.11 | 0.04 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 10 | 3.43 | -0.19 | 0.06 | -0.02 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 2.05 | % | 0 | 0 | 3.56 | -0.28 | 0.08 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 7.00 | 1.15 | 2.10 | % | 0 | 0 | 1.99 | -0.37 | 0.09 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 8.00 | 1.45 | 3.20 | % | 0 | 0 | 2.05 | -0.45 | 0.09 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 9.00 | 1.95 | 3.70 | % | 0 | 0 | 1.79 | -0.53 | 0.09 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 10.00 | 3.10 | 4.90 | % | 0 | 0 | 2.22 | -0.60 | 0.09 | -0.02 | 6/13/2025 3:59:59 PM EST |