Options Chain for CG ONCOLOGY INC COM (CGON) - $39.84 as of 12/26/2025 7:47:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 25.10 | 29.90 | 27.50 | % | 2.20 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 15.00 | 22.60 | 27.40 | 25.00 | % | 1.67 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 17.50 | 20.00 | 24.80 | 22.40 | % | 1.28 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 20.00 | 17.50 | 22.30 | 19.90 | 7.30 | 0.00 | 0.00% | 0.99 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 12/26/2025 3:59:54 PM EST |
| 22.50 | 15.00 | 19.80 | 17.40 | 17.19 | 0.00 | 0.00% | 0.77 | 0 | 8 | 2.92 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 14.70 | 15.50 | 15.10 | 18.00 | 0.00 | 0.00% | 0.60 | 0 | 124 | 1.43 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 7.80 | 12.50 | 10.15 | 8.37 | 0.00 | 0.00% | 0.34 | 0 | 130 | 1.91 | 0.96 | 0.01 | -0.02 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 3.50 | 8.00 | 5.75 | 5.17 | 0.00 | 0.00% | 0.16 | 0 | 146 | 1.43 | 0.81 | 0.04 | -0.05 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 1.80 | 3.40 | 2.60 | 2.00 | -0.82 | -29.08% | 0.07 | 5 | 2,634 | 0.66 | 0.54 | 0.06 | -0.07 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 0.25 | 2.40 | 1.33 | 0.90 | -0.30 | -25.00% | 0.03 | 1 | 510 | 0.75 | 0.27 | 0.05 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 0.15 | 0.50 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 7,207 | 0.68 | 0.09 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 0.10 | 1.55 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,189 | 0.95 | 0.03 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 805 | 1.14 | 0.01 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,784 | 1.01 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.20 | 0 | 8 | 7.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.16 | 0 | 7 | 6.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/26/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 4 | 5.45 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 5.00 | 2.50 | 0.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.77 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 1.26 | 0.00 | 0.00% | 0.10 | 0 | 8 | 3.65 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.93 | -0.04 | 0.01 | -0.02 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 0.70 | 1.00 | 0.85 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 6,048 | 0.75 | -0.19 | 0.04 | -0.05 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 0.50 | 4.90 | 2.70 | 2.10 | -0.50 | -19.24% | 0.07 | 1 | 5 | 0.73 | -0.46 | 0.06 | -0.07 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 3.50 | 8.30 | 5.90 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.36 | -0.73 | 0.05 | -0.05 | 12/10/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 8.00 | 12.70 | 10.35 | % | 0.21 | 0 | 0 | 1.49 | -0.91 | 0.03 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 12.50 | 17.30 | 14.90 | % | 0.27 | 0 | 0 | 1.71 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 17.50 | 22.40 | 19.95 | % | 0.33 | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 22.60 | 27.40 | 25.00 | % | 0.38 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |