Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $7.24 as of 6/20/2025 3:25:23 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 | 9.00 | % | 0 | 0 | 0.00 | 0.97 | 0.01 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 2.00 | 3.50 | 7.90 | % | 0 | 0 | 0.00 | 0.94 | 0.01 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 3.00 | 4.60 | 6.40 | 4.58 | 0.00 | 0.00% | 0 | 0 | 4.74 | 0.90 | 0.02 | -0.01 | 6/6/2025 | 6/20/2025 3:59:49 PM EST |
| 4.00 | 4.00 | 5.00 | 4.50 | +3.00 | +200.00% | 5 | 81 | 9.81 | 0.87 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 5.00 | 3.60 | 4.20 | 4.10 | -0.10 | -2.39% | 4 | 13,036 | 3.12 | 0.81 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 6.00 | 3.40 | 4.20 | 3.70 | +0.11 | +3.07% | 1 | 2,002 | 3.67 | 0.77 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 7.00 | 2.90 | 3.80 | 3.28 | -0.24 | -6.82% | 7 | 2,138 | 3.35 | 0.73 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 8.00 | 2.60 | 3.50 | 3.08 | -0.02 | -0.65% | 178 | 136 | 3.37 | 0.68 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 9.00 | 2.25 | 3.10 | 2.38 | 0.00 | 0.00% | 0 | 13 | 3.00 | 0.64 | 0.04 | -0.03 | 6/10/2025 | 6/20/2025 3:59:49 PM EST |
| 10.00 | 2.45 | 2.95 | 2.60 | +0.20 | +8.34% | 971 | 6,958 | 3.19 | 0.62 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 11.00 | 1.85 | 2.85 | 1.85 | 0.00 | 0.00% | 0 | 20 | 3.15 | 0.58 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 12.00 | 1.65 | 2.70 | 2.00 | 0.00 | 0.00% | 4 | 3 | 3.11 | 0.54 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 2.70 | % | 0 | 0 | 5.14 | 0.51 | 0.05 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 2.80 | 1.07 | 0.00 | 0.00% | 0 | 6,001 | 4.69 | 0.49 | 0.05 | -0.03 | 6/16/2025 | 6/20/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 2.65 | 1.04 | 0.00 | 0.00% | 0 | 1 | 5.69 | 0.49 | 0.04 | -0.03 | 6/10/2025 | 6/20/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 2.55 | 1.25 | +0.25 | +25.00% | 2 | 6 | 5.21 | 0.44 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 3 | 40 | 3.47 | -0.03 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 2.00 | 0.20 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 19 | 2.70 | -0.06 | 0.01 | -0.01 | 6/12/2025 | 6/20/2025 3:59:49 PM EST |
| 3.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.00 | -0.10 | 0.02 | -0.01 | 6/6/2025 | 6/20/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 1.80 | % | 0 | 0 | 0.00 | -0.13 | 0.02 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 5.00 | 1.00 | 2.00 | 1.95 | +0.39 | +25.00% | 126 | 3,020 | 2.71 | -0.19 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 6.00 | 1.95 | 2.60 | 2.55 | +0.55 | +27.50% | 151 | 2,704 | 2.94 | -0.23 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 7.00 | 2.60 | 3.60 | 3.16 | +0.51 | +19.25% | 12 | 10 | 3.25 | -0.27 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 8.00 | 3.30 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 13 | 3.11 | -0.32 | 0.04 | -0.03 | 6/6/2025 | 6/20/2025 3:59:49 PM EST |
| 9.00 | 3.60 | 5.00 | % | 0 | 0 | 2.87 | -0.36 | 0.04 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 10.00 | 4.80 | 6.10 | % | 0 | 0 | 3.36 | -0.38 | 0.04 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 11.00 | 5.60 | 6.50 | % | 0 | 0 | 2.97 | -0.42 | 0.05 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 12.00 | 6.50 | 7.60 | % | 0 | 0 | 3.07 | -0.46 | 0.05 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 13.00 | 7.00 | 8.50 | % | 0 | 0 | 2.92 | -0.49 | 0.05 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 14.00 | 7.90 | 9.90 | % | 0 | 0 | 3.17 | -0.51 | 0.05 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 15.00 | 8.90 | 10.10 | % | 0 | 0 | 4.52 | -0.51 | 0.04 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 16.00 | 9.30 | 10.90 | % | 0 | 0 | 2.48 | -0.56 | 0.05 | -0.03 | 6/20/2025 3:59:49 PM EST |