Options Chain for CG ONCOLOGY INC COM (CGON) - $65.87 as of 5/22/2026 7:17:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.10 | 37.00 | 34.55 | 40.70 | 0.00 | 0.00% | 1.15 | 0 | 1 | 2.77 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 5/22/2026 3:59:57 PM EST |
| 35.00 | 27.60 | 32.00 | 29.80 | % | 0.85 | 0 | 0 | 2.30 | 0.98 | 0.00 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 40.00 | 23.00 | 27.50 | 25.25 | % | 0.63 | 0 | 0 | 2.04 | 0.96 | 0.00 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 45.00 | 18.50 | 23.00 | 20.75 | 25.60 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.79 | 0.92 | 0.01 | -0.06 | 4/15/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 14.00 | 18.80 | 16.40 | % | 0.33 | 0 | 4 | 1.60 | 0.86 | 0.01 | -0.08 | 5/22/2026 3:59:57 PM EST | |||
| 55.00 | 10.80 | 14.50 | 12.65 | 16.10 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.06 | 0.77 | 0.02 | -0.11 | 3/30/2026 | 5/22/2026 3:59:57 PM EST |
| 60.00 | 7.30 | 9.50 | 8.40 | 9.80 | 0.00 | 0.00% | 0.14 | 0 | 221 | 0.86 | 0.66 | 0.02 | -0.12 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 65.00 | 5.30 | 8.00 | 6.65 | 4.85 | -1.45 | -23.02% | 0.10 | 1 | 1,297 | 0.93 | 0.53 | 0.03 | -0.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 70.00 | 2.45 | 4.50 | 3.48 | 4.52 | -0.48 | -9.60% | 0.05 | 5 | 824 | 0.80 | 0.40 | 0.03 | -0.11 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 75.00 | 2.25 | 3.50 | 2.88 | 3.35 | +0.49 | +17.14% | 0.04 | 2 | 10,579 | 0.91 | 0.28 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 80.00 | 0.50 | 3.50 | 2.00 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 223 | 0.89 | 0.18 | 0.02 | -0.07 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 3.60 | 1.80 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.35 | 0.12 | 0.01 | -0.05 | 5/12/2026 | 5/22/2026 3:59:57 PM EST |
| 90.00 | 0.55 | 2.00 | 1.28 | 0.80 | +0.05 | +6.67% | 0.01 | 1 | 12,754 | 1.02 | 0.07 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.04 | 0.01 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 3.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.02 | 0.00 | -0.02 | 5/8/2026 | 5/22/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.08 | 0.02 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 3.60 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/22/2026 3:59:57 PM EST |
| 35.00 | 0.30 | 0.55 | 0.43 | 0.55 | -0.13 | -19.12% | 0.01 | 1 | 657 | 1.41 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 40.00 | 0.55 | 1.45 | 1.00 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 9,015 | 1.41 | -0.04 | 0.00 | -0.05 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 45.00 | 1.10 | 4.90 | 3.00 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.65 | -0.08 | 0.01 | -0.06 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 1.84 | 0.00 | 0.00% | 0.05 | 0 | 200 | 1.75 | -0.14 | 0.01 | -0.08 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 55.00 | 0.65 | 5.50 | 3.08 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.02 | -0.23 | 0.02 | -0.11 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 60.00 | 2.65 | 5.10 | 3.88 | 4.70 | +0.30 | +6.82% | 0.06 | 1 | 65 | 0.86 | -0.34 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 65.00 | 4.70 | 7.20 | 5.95 | 5.93 | 0.00 | 0.00% | 0.09 | 0 | 250 | 0.82 | -0.47 | 0.03 | -0.12 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 70.00 | 7.60 | 10.00 | 8.80 | 12.10 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.78 | -0.60 | 0.03 | -0.11 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 75.00 | 10.60 | 15.30 | 12.95 | % | 0.17 | 0 | 0 | 1.25 | -0.72 | 0.02 | -0.09 | 5/22/2026 3:59:57 PM EST | |||
| 80.00 | 15.10 | 18.80 | 16.95 | % | 0.21 | 0 | 0 | 1.20 | -0.82 | 0.02 | -0.07 | 5/22/2026 3:59:57 PM EST | |||
| 85.00 | 19.00 | 23.60 | 21.30 | % | 0.25 | 0 | 0 | 1.33 | -0.88 | 0.01 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 90.00 | 24.00 | 28.00 | 26.00 | % | 0.29 | 0 | 0 | 1.36 | -0.93 | 0.01 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 95.00 | 28.50 | 33.00 | 30.75 | % | 0.32 | 0 | 0 | 1.49 | -0.96 | 0.01 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 100.00 | 33.50 | 38.40 | 35.95 | % | 0.36 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 105.00 | 38.50 | 43.40 | 40.95 | % | 0.39 | 0 | 0 | 1.79 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST |