Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $4.37 as of 4/18/2025 10:03:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.00 | 5.80 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 2.00 | 0.10 | 4.90 | % | 0 | 0 | 1.52 | 0.99 | 0.02 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 3.00 | 0.10 | 4.90 | % | 0 | 0 | 7.47 | 0.90 | 0.14 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 4.90 | 4.50 | 0.00 | 0.00% | 0 | 2 | 10.35 | 0.67 | 0.28 | -0.01 | 1/16/2025 | 4/17/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.39 | 0.28 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.40 | % | 0 | 0 | 2.84 | 0.21 | 0.19 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.50 | 2.30 | 0.00 | 0.00% | 0 | 2 | 4.33 | 0.12 | 0.12 | 0.00 | 1/15/2025 | 4/17/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 2.45 | 2.70 | 0.00 | 0.00% | 0 | 11 | 9.50 | 0.07 | 0.08 | 0.00 | 1/30/2025 | 4/17/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 2.45 | 1.56 | 0.00 | 0.00% | 0 | 47 | 12.65 | 0.04 | 0.05 | 0.00 | 2/4/2025 | 4/17/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.90 | 0.22 | 0.00 | 0.00% | 0 | 22 | 1.75 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 4/17/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 8 | 1.89 | 0.01 | 0.01 | 0.00 | 1/31/2025 | 4/17/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 1.75 | 1.95 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.01 | 0.01 | 0.00 | 11/11/2024 | 4/17/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 13 | 2.13 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/17/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 2.45 | 2.25 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 4/17/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 2.45 | 1.80 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 4/17/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 2.45 | 1.60 | 0.00 | 0.00% | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 4/17/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 2.45 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 2.45 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.45 | 1.15 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 4/17/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 2.45 | 0.45 | 0.00 | 0.00% | 0 | 20 | 2.70 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 4/17/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 1.75 | % | 0 | 0 | 1.83 | -0.01 | 0.02 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 5.14 | -0.10 | 0.14 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 4.00 | 0.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 4,125 | 1.14 | -0.33 | 0.28 | -0.01 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 2.70 | % | 0 | 0 | 5.04 | -0.61 | 0.28 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 3.00 | 0.90 | 0.00 | 0.00% | 0 | 13 | 4.86 | -0.79 | 0.19 | -0.01 | 4/3/2025 | 4/17/2025 3:59:53 PM EST |
| 7.00 | 1.85 | 4.10 | 1.20 | 0.00 | 0.00% | 0 | 100 | 3.83 | -0.88 | 0.12 | 0.00 | 3/31/2025 | 4/17/2025 3:59:53 PM EST |
| 8.00 | 1.90 | 5.50 | % | 0 | 0 | 1.43 | -0.93 | 0.08 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 9.00 | 3.80 | 6.50 | 1.95 | 0.00 | 0.00% | 0 | 1 | 1.56 | -0.96 | 0.05 | 0.00 | 12/20/2024 | 4/17/2025 3:59:53 PM EST |
| 10.00 | 3.60 | 7.40 | 3.95 | 0.00 | 0.00% | 0 | 0 | 1.65 | -0.98 | 0.02 | 0.00 | 1/14/2025 | 4/17/2025 3:59:53 PM EST |
| 11.00 | 4.50 | 8.30 | % | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 12.00 | 5.00 | 9.40 | % | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 13.00 | 6.00 | 10.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 14.00 | 8.80 | 11.60 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.30 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 4/17/2025 3:59:53 PM EST |
| 15.00 | 9.80 | 12.40 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 4/17/2025 3:59:53 PM EST |
| 16.00 | 9.60 | 13.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 17.00 | 11.80 | 14.20 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 4/17/2025 3:59:53 PM EST |
| 18.00 | 11.70 | 15.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 19.00 | 12.00 | 16.10 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 4/17/2025 3:59:53 PM EST |
| 20.00 | 13.00 | 17.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |