Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $10.93 as of 8/12/2025 1:04:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 12.40 | 10.20 | % | 10.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 2.00 | 7.00 | 11.40 | 9.20 | % | 4.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 3.00 | 6.00 | 10.40 | 8.20 | 4.58 | 0.00 | 0.00% | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 11:58:56 AM EST |
| 4.00 | 5.50 | 9.40 | 7.45 | 6.10 | 0.00 | 0.00% | 1.86 | 0 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:58:56 AM EST |
| 5.00 | 5.60 | 7.40 | 6.50 | 6.40 | +0.50 | +8.48% | 1.30 | 3 | 11,686 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 6.00 | 5.10 | 5.60 | 5.35 | 6.00 | 0.00 | 0.00% | 0.89 | 0 | 2,023 | 6.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:56 AM EST |
| 7.00 | 4.10 | 4.60 | 4.35 | 4.86 | 0.00 | 0.00% | 0.62 | 0 | 2,182 | 4.87 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:56 AM EST |
| 8.00 | 3.00 | 3.60 | 3.30 | 3.55 | 0.00 | 0.00% | 0.41 | 0 | 290 | 3.83 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:56 AM EST |
| 9.00 | 0.00 | 4.70 | 2.35 | 3.50 | 0.00 | 0.00% | 0.26 | 0 | 54 | 9.40 | 1.00 | 0.01 | 0.00 | 7/28/2025 | 8/12/2025 11:58:56 AM EST |
| 10.00 | 1.15 | 1.50 | 1.33 | 0.97 | 0.00 | 0.00% | 0.13 | 0 | 13,843 | 1.65 | 0.93 | 0.14 | -0.02 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 11.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 100 | 2.27 | 0.65 | 0.39 | -0.06 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.05 | -25.00% | 0.03 | 3 | 897 | 1.73 | 0.27 | 0.33 | -0.05 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 295 | 2.01 | 0.06 | 0.12 | -0.02 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8,281 | 1.52 | 0.01 | 0.02 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,337 | 2.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 116 | 4.82 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:56 AM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 20.00 | 0.00 | 2.65 | 1.33 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:56 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,295 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:56 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:56 AM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:56 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,098 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:56 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,370 | 3.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:56 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 606 | 6.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:56 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,229 | 3.08 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:56 AM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 492 | 3.78 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 8/12/2025 11:58:56 AM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 573 | 2.15 | -0.07 | 0.14 | -0.02 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 11.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 962 | 1.67 | -0.35 | 0.39 | -0.06 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 12.00 | 0.70 | 1.10 | 0.90 | 1.34 | 0.00 | 0.00% | 0.07 | 0 | 126 | 0.99 | -0.73 | 0.33 | -0.05 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 13.00 | 0.00 | 4.40 | 2.20 | 1.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 7.91 | -0.94 | 0.12 | -0.02 | 7/22/2025 | 8/12/2025 11:58:56 AM EST |
| 14.00 | 0.90 | 4.80 | 2.85 | 2.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 7.12 | -0.99 | 0.02 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 15.00 | 1.70 | 6.00 | 3.85 | 2.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:56 AM EST |
| 16.00 | 2.75 | 7.00 | 4.88 | 7.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 8.68 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:56 AM EST |
| 17.00 | 3.70 | 8.00 | 5.85 | % | 0.34 | 0 | 0 | 9.14 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 18.00 | 4.70 | 9.00 | 6.85 | % | 0.38 | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 19.00 | 5.70 | 10.00 | 7.85 | % | 0.41 | 0 | 0 | 9.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 20.00 | 6.70 | 11.00 | 8.85 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST |