Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $11.89 as of 8/18/2025 12:29:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.90 | 10.40 | 9.65 | % | 3.22 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 4.00 | 7.90 | 9.40 | 8.65 | % | 2.16 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 5.00 | 6.90 | 8.40 | 7.65 | % | 1.53 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 6.00 | 5.90 | 7.40 | 6.65 | % | 1.11 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 7.00 | 4.70 | 5.90 | 5.30 | % | 0.76 | 0 | 0 | 3.04 | 0.99 | 0.01 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 8.00 | 4.10 | 4.80 | 4.45 | 3.77 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.75 | 0.96 | 0.03 | 0.00 | 8/15/2025 | 8/18/2025 10:58:59 AM EST |
| 9.00 | 3.00 | 4.20 | 3.60 | % | 0.40 | 0 | 0 | 1.29 | 0.91 | 0.05 | -0.01 | 8/18/2025 10:58:59 AM EST | |||
| 10.00 | 2.35 | 2.60 | 2.48 | 2.23 | 0.00 | 0.00% | 0.25 | 0 | 9,918 | 0.91 | 0.82 | 0.08 | -0.01 | 8/15/2025 | 8/18/2025 10:58:59 AM EST |
| 11.00 | 1.60 | 2.05 | 1.83 | 1.45 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.87 | 0.71 | 0.12 | -0.02 | 8/13/2025 | 8/18/2025 10:58:59 AM EST |
| 12.00 | 1.05 | 1.35 | 1.20 | 1.20 | -0.90 | -42.86% | 0.10 | 11 | 12 | 0.81 | 0.58 | 0.14 | -0.02 | 8/18/2025 | 8/18/2025 10:58:59 AM EST |
| 13.00 | 0.60 | 0.90 | 0.75 | 0.77 | -0.12 | -13.49% | 0.06 | 3 | 408 | 0.77 | 0.44 | 0.14 | -0.02 | 8/18/2025 | 8/18/2025 10:58:59 AM EST |
| 14.00 | 0.40 | 0.65 | 0.53 | 0.45 | -0.26 | -36.62% | 0.04 | 5 | 1 | 0.80 | 0.32 | 0.13 | -0.02 | 8/18/2025 | 8/18/2025 10:58:59 AM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.33 | -0.06 | -15.39% | 0.03 | 4 | 1 | 0.85 | 0.23 | 0.11 | -0.01 | 8/18/2025 | 8/18/2025 10:58:59 AM EST |
| 16.00 | 0.10 | 0.35 | 0.23 | 0.22 | % | 0.01 | 3 | 0 | 0.99 | 0.16 | 0.08 | -0.01 | 8/18/2025 | 8/18/2025 10:58:59 AM EST | |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.42 | 0.10 | 0.06 | -0.01 | 8/18/2025 10:58:59 AM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | 0.07 | 0.04 | -0.01 | 7/30/2025 | 8/18/2025 10:58:59 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.66 | 0.04 | 0.03 | 0.00 | 8/13/2025 | 8/18/2025 10:58:59 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.02 | 0.02 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.02 | 0.01 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.01 | 0.01 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.36 | -0.01 | 0.01 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.95 | -0.04 | 0.03 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.58 | -0.09 | 0.05 | -0.01 | 8/18/2025 10:58:59 AM EST | |||
| 10.00 | 0.15 | 0.50 | 0.33 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 2,139 | 0.82 | -0.18 | 0.08 | -0.01 | 7/24/2025 | 8/18/2025 10:58:59 AM EST |
| 11.00 | 0.45 | 1.00 | 0.73 | % | 0.07 | 0 | 0 | 0.85 | -0.29 | 0.12 | -0.02 | 8/18/2025 10:58:59 AM EST | |||
| 12.00 | 0.90 | 1.35 | 1.13 | 0.95 | -0.32 | -25.20% | 0.09 | 10 | 4 | 0.78 | -0.42 | 0.14 | -0.02 | 8/18/2025 | 8/18/2025 10:58:59 AM EST |
| 13.00 | 1.45 | 2.15 | 1.80 | 2.23 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.84 | -0.56 | 0.14 | -0.02 | 7/31/2025 | 8/18/2025 10:58:59 AM EST |
| 14.00 | 2.20 | 2.55 | 2.38 | % | 0.17 | 0 | 0 | 0.80 | -0.68 | 0.13 | -0.02 | 8/18/2025 10:58:59 AM EST | |||
| 15.00 | 3.00 | 3.40 | 3.20 | % | 0.21 | 0 | 0 | 0.76 | -0.77 | 0.11 | -0.01 | 8/18/2025 10:58:59 AM EST | |||
| 16.00 | 3.80 | 4.50 | 4.15 | % | 0.26 | 0 | 0 | 1.28 | -0.84 | 0.08 | -0.01 | 8/18/2025 10:58:59 AM EST | |||
| 17.00 | 4.60 | 5.70 | 5.15 | % | 0.30 | 0 | 0 | 1.58 | -0.90 | 0.06 | -0.01 | 8/18/2025 10:58:59 AM EST | |||
| 18.00 | 5.60 | 6.90 | 6.25 | % | 0.35 | 0 | 0 | 1.86 | -0.93 | 0.04 | -0.01 | 8/18/2025 10:58:59 AM EST | |||
| 19.00 | 6.50 | 7.70 | 7.10 | 8.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.91 | -0.96 | 0.03 | 0.00 | 7/29/2025 | 8/18/2025 10:58:59 AM EST |
| 20.00 | 7.40 | 8.80 | 8.10 | % | 0.40 | 0 | 0 | 2.02 | -0.98 | 0.02 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 21.00 | 8.50 | 9.70 | 9.10 | % | 0.43 | 0 | 0 | 2.04 | -0.98 | 0.01 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 22.00 | 9.30 | 10.70 | 10.00 | % | 0.45 | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 23.00 | 10.50 | 12.40 | 11.45 | % | 0.50 | 0 | 0 | 2.77 | -0.99 | 0.01 | 0.00 | 8/18/2025 10:58:59 AM EST | |||
| 24.00 | 11.50 | 13.30 | 12.40 | % | 0.52 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:59 AM EST |