Options Chain for CG ONCOLOGY INC COM (CGON) - $20.64 as of 4/18/2025 10:01:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 20.40 | % | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 5.00 | 13.20 | 17.90 | % | 0 | 0 | 0.01 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 7.50 | 10.90 | 15.50 | % | 0 | 0 | 0.01 | 0.99 | 0.00 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 10.00 | 8.60 | 13.50 | % | 0 | 0 | 0.01 | 0.96 | 0.01 | -0.03 | 4/17/2025 3:59:55 PM EST | |||
| 12.50 | 6.10 | 10.90 | % | 0 | 0 | 0.01 | 0.91 | 0.02 | -0.05 | 4/17/2025 3:59:55 PM EST | |||
| 15.00 | 4.10 | 8.90 | 6.31 | 0.00 | 0.00% | 0 | 17 | 2.74 | 0.84 | 0.02 | -0.06 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 17.50 | 2.65 | 7.50 | 2.20 | 0.00 | 0.00% | 0 | 2 | 2.62 | 0.75 | 0.03 | -0.07 | 4/8/2025 | 4/17/2025 3:59:55 PM EST |
| 20.00 | 1.05 | 5.60 | 3.31 | 0.00 | 0.00% | 0 | 988 | 2.20 | 0.66 | 0.04 | -0.08 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 22.50 | 2.50 | 5.00 | 2.60 | +0.85 | +48.58% | 192 | 2,012 | 1.78 | 0.56 | 0.04 | -0.08 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 25.00 | 0.55 | 5.00 | 2.00 | +0.70 | +53.85% | 269 | 184 | 1.68 | 0.47 | 0.04 | -0.08 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 2.50 | 0.50 | -0.45 | -47.37% | 1 | 45 | 2.09 | 0.33 | 0.04 | -0.07 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.22 | 0.03 | -0.06 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.77 | 0.15 | 0.02 | -0.04 | 4/17/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 9.10 | -0.01 | 0.00 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 4.70 | % | 0 | 0 | 6.44 | -0.04 | 0.01 | -0.03 | 4/17/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | 5.09 | -0.09 | 0.02 | -0.05 | 4/17/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.20 | 0.92 | 0.00 | 0.00% | 0 | 30 | 2.43 | -0.16 | 0.02 | -0.06 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 4.90 | 1.55 | 0.00 | 0.00% | 0 | 4 | 3.26 | -0.25 | 0.03 | -0.07 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 20.00 | 0.50 | 4.90 | 2.65 | 0.00 | 0.00% | 0 | 3 | 1.50 | -0.34 | 0.04 | -0.08 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 22.50 | 1.90 | 6.50 | 5.36 | 0.00 | 0.00% | 0 | 11 | 2.55 | -0.44 | 0.04 | -0.08 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 25.00 | 4.20 | 8.50 | 4.80 | 0.00 | 0.00% | 0 | 1 | 2.68 | -0.53 | 0.04 | -0.08 | 4/3/2025 | 4/17/2025 3:59:55 PM EST |
| 30.00 | 7.90 | 12.50 | % | 0 | 0 | 2.80 | -0.67 | 0.04 | -0.07 | 4/17/2025 3:59:55 PM EST | |||
| 35.00 | 12.40 | 17.00 | % | 0 | 0 | 3.00 | -0.78 | 0.03 | -0.06 | 4/17/2025 3:59:55 PM EST | |||
| 40.00 | 17.20 | 22.00 | % | 0 | 0 | 3.35 | -0.85 | 0.02 | -0.04 | 4/17/2025 3:59:55 PM EST |