Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $39.76 as of 7/27/2026 1:37:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.50 | 18.00 | 15.75 | % | 0.63 | 0 | 0 | 1.71 | 0.94 | 0.01 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 30.00 | 9.00 | 13.50 | 11.25 | % | 0.38 | 0 | 0 | 1.28 | 0.87 | 0.02 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 31.00 | 8.10 | 12.50 | 10.30 | % | 0.33 | 0 | 0 | 1.31 | 0.85 | 0.02 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 32.00 | 7.50 | 12.00 | 9.75 | % | 0.30 | 0 | 0 | 1.23 | 0.83 | 0.02 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 33.00 | 7.20 | 10.60 | 8.90 | 8.76 | % | 0.27 | 12 | 0 | 1.06 | 0.80 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 34.00 | 6.20 | 9.80 | 8.00 | % | 0.24 | 0 | 0 | 1.02 | 0.77 | 0.02 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 35.00 | 5.40 | 9.00 | 7.20 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.98 | 0.74 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 36.00 | 4.70 | 8.20 | 6.45 | % | 0.18 | 0 | 0 | 0.94 | 0.71 | 0.03 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 37.00 | 3.70 | 7.70 | 5.70 | % | 0.15 | 0 | 0 | 0.95 | 0.69 | 0.03 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 38.00 | 3.20 | 7.20 | 5.20 | % | 0.14 | 0 | 0 | 0.59 | 0.66 | 0.03 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 39.00 | 2.60 | 6.10 | 4.35 | % | 0.11 | 0 | 0 | 0.55 | 0.62 | 0.04 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 40.00 | 2.10 | 5.80 | 3.95 | % | 0.10 | 0 | 0 | 0.57 | 0.58 | 0.04 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 41.00 | 1.60 | 5.30 | 3.45 | % | 0.08 | 0 | 0 | 0.57 | 0.54 | 0.04 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 42.00 | 1.10 | 5.30 | 3.20 | % | 0.08 | 0 | 0 | 0.60 | 0.50 | 0.04 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 43.00 | 0.60 | 4.70 | 2.65 | % | 0.06 | 0 | 0 | 0.56 | 0.45 | 0.05 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 44.00 | 0.70 | 4.70 | 2.70 | % | 0.06 | 0 | 0 | 0.63 | 0.41 | 0.04 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 45.00 | 0.30 | 4.70 | 2.50 | % | 0.06 | 0 | 0 | 0.63 | 0.37 | 0.04 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 46.00 | 0.50 | 4.70 | 2.60 | % | 0.06 | 0 | 0 | 0.70 | 0.33 | 0.04 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 50.00 | 0.35 | 4.70 | 2.53 | 1.55 | +0.50 | +47.62% | 0.05 | 1 | 1 | 0.83 | 0.22 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 55.00 | 0.15 | 1.10 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.15 | 0.02 | -0.02 | 7/20/2026 | 7/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.34 | -0.06 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 4.70 | 2.35 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.75 | -0.13 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 1.69 | -0.15 | 0.02 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 1.58 | -0.17 | 0.02 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.89 | -0.20 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 34.00 | 0.05 | 4.70 | 2.38 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.82 | -0.23 | 0.02 | -0.04 | 7/16/2026 | 7/27/2026 3:59:58 PM EST |
| 35.00 | 0.20 | 2.40 | 1.30 | 1.54 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.57 | -0.26 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 36.00 | 0.05 | 2.70 | 1.38 | % | 0.04 | 0 | 0 | 0.51 | -0.29 | 0.03 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 37.00 | 0.20 | 4.70 | 2.45 | % | 0.07 | 0 | 0 | 0.66 | -0.31 | 0.03 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 38.00 | 0.30 | 4.70 | 2.50 | % | 0.07 | 0 | 0 | 0.61 | -0.34 | 0.03 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 39.00 | 0.75 | 4.70 | 2.73 | % | 0.07 | 0 | 0 | 0.59 | -0.38 | 0.04 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 40.00 | 1.25 | 4.10 | 2.68 | % | 0.07 | 0 | 0 | 0.50 | -0.42 | 0.04 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 41.00 | 1.75 | 5.80 | 3.78 | % | 0.09 | 0 | 0 | 0.60 | -0.46 | 0.04 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 42.00 | 2.40 | 6.30 | 4.35 | % | 0.10 | 0 | 0 | 0.60 | -0.50 | 0.04 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 43.00 | 3.20 | 6.80 | 5.00 | % | 0.12 | 0 | 0 | 0.60 | -0.55 | 0.05 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 44.00 | 4.10 | 7.80 | 5.95 | % | 0.14 | 0 | 0 | 0.65 | -0.59 | 0.04 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 45.00 | 4.30 | 8.30 | 6.30 | % | 0.14 | 0 | 0 | 0.94 | -0.63 | 0.04 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 46.00 | 5.30 | 8.80 | 7.05 | % | 0.15 | 0 | 0 | 0.91 | -0.67 | 0.04 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 50.00 | 9.00 | 12.30 | 10.65 | % | 0.21 | 0 | 0 | 1.00 | -0.78 | 0.03 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 55.00 | 12.70 | 17.00 | 14.85 | % | 0.27 | 0 | 0 | 1.14 | -0.85 | 0.02 | -0.02 | 7/27/2026 3:59:58 PM EST |