Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $38.70 as of 8/12/2026 11:01:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.50 | 21.00 | 18.75 | % | 0.94 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 25.00 | 11.60 | 15.90 | 13.75 | 17.20 | 0.00 | 0.00% | 0.55 | 0 | 17 | 0.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:58:57 AM EST |
| 29.00 | 7.70 | 12.00 | 9.85 | % | 0.34 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 30.00 | 6.70 | 10.90 | 8.80 | 12.60 | 0.00 | 0.00% | 0.29 | 0 | 15 | 2.21 | 0.99 | 0.01 | -0.02 | 8/4/2026 | 8/12/2026 9:58:57 AM EST |
| 31.00 | 6.00 | 9.70 | 7.85 | 8.02 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.90 | 0.98 | 0.01 | -0.03 | 7/15/2026 | 8/12/2026 9:58:57 AM EST |
| 32.00 | 5.10 | 8.90 | 7.00 | 4.13 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.85 | 0.97 | 0.01 | -0.06 | 6/12/2026 | 8/12/2026 9:58:57 AM EST |
| 33.00 | 4.40 | 7.90 | 6.15 | 7.81 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.67 | 0.95 | 0.02 | -0.11 | 7/27/2026 | 8/12/2026 9:58:57 AM EST |
| 34.00 | 2.95 | 6.90 | 4.93 | 7.77 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.76 | 0.93 | 0.03 | -0.11 | 8/10/2026 | 8/12/2026 9:58:57 AM EST |
| 35.00 | 1.85 | 5.90 | 3.88 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 46 | 1.58 | 0.87 | 0.05 | -0.13 | 8/4/2026 | 8/12/2026 9:58:57 AM EST |
| 36.00 | 1.75 | 5.40 | 3.58 | 6.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.40 | 0.82 | 0.06 | -0.14 | 4/10/2026 | 8/12/2026 9:58:57 AM EST |
| 37.00 | 1.05 | 4.90 | 2.98 | 6.03 | 0.00 | 0.00% | 0.08 | 0 | 2,184 | 1.44 | 0.75 | 0.07 | -0.15 | 8/7/2026 | 8/12/2026 9:58:57 AM EST |
| 38.00 | 1.40 | 4.30 | 2.85 | 1.40 | -3.47 | -71.26% | 0.07 | 1 | 7 | 1.67 | 0.68 | 0.09 | -0.15 | 8/12/2026 | 8/12/2026 9:58:57 AM EST |
| 39.00 | 0.85 | 2.00 | 1.43 | 1.06 | -0.40 | -27.40% | 0.04 | 2 | 6 | 1.87 | 0.59 | 0.10 | -0.14 | 8/12/2026 | 8/12/2026 9:58:57 AM EST |
| 40.00 | 0.05 | 2.10 | 1.08 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 4,285 | 0.49 | 0.49 | 0.10 | -0.14 | 8/10/2026 | 8/12/2026 9:58:57 AM EST |
| 41.00 | 0.30 | 0.75 | 0.53 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.24 | 0.39 | 0.10 | -0.12 | 8/6/2026 | 8/12/2026 9:58:57 AM EST |
| 42.00 | 0.00 | 4.20 | 2.10 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 231 | 2.12 | 0.31 | 0.09 | -0.11 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 43.00 | 0.00 | 4.00 | 2.00 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.14 | 0.23 | 0.08 | -0.09 | 8/10/2026 | 8/12/2026 9:58:57 AM EST |
| 44.00 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.64 | 0.17 | 0.06 | -0.07 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 45.00 | 0.00 | 2.85 | 1.43 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 270 | 1.92 | 0.12 | 0.05 | -0.06 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 46.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.88 | 0.08 | 0.04 | -0.04 | 8/4/2026 | 8/12/2026 9:58:57 AM EST |
| 47.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.65 | 0.06 | 0.03 | -0.03 | 7/21/2026 | 8/12/2026 9:58:57 AM EST |
| 48.00 | 0.00 | 4.90 | 2.45 | 0.13 | -1.32 | -91.04% | 0.05 | 1 | 1,126 | 3.10 | 0.03 | 0.02 | -0.02 | 8/12/2026 | 8/12/2026 9:58:57 AM EST |
| 49.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 3.21 | 0.02 | 0.01 | -0.01 | 8/12/2026 9:58:57 AM EST | |||
| 50.00 | 0.20 | 0.50 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 2,765 | 1.10 | 0.02 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 9:58:57 AM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 950 | 3.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:58:57 AM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 40 | 4.13 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:57 AM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.12 | 0 | 17 | 7.19 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/12/2026 9:58:57 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:57 AM EST |
| 29.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 30.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.05 | -0.01 | 0.01 | -0.02 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 31.00 | 0.05 | 1.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.29 | -0.02 | 0.01 | -0.03 | 8/7/2026 | 8/12/2026 9:58:57 AM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.21 | -0.03 | 0.01 | -0.06 | 8/7/2026 | 8/12/2026 9:58:57 AM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.96 | -0.05 | 0.02 | -0.11 | 8/6/2026 | 8/12/2026 9:58:57 AM EST |
| 34.00 | 0.00 | 4.90 | 2.45 | 1.36 | 0.00 | 0.00% | 0.07 | 0 | 18 | 3.24 | -0.07 | 0.03 | -0.11 | 7/14/2026 | 8/12/2026 9:58:57 AM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.66 | -0.13 | 0.05 | -0.13 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 36.00 | 0.20 | 0.75 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.70 | -0.18 | 0.06 | -0.14 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 37.00 | 0.30 | 0.90 | 0.60 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2,233 | 0.63 | -0.25 | 0.07 | -0.15 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 38.00 | 0.15 | 1.50 | 0.83 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 484 | 0.56 | -0.32 | 0.09 | -0.15 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 39.00 | 0.15 | 2.00 | 1.08 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 144 | 0.92 | -0.41 | 0.10 | -0.14 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 40.00 | 0.85 | 4.80 | 2.83 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 339 | 1.85 | -0.51 | 0.10 | -0.14 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 41.00 | 1.05 | 5.40 | 3.23 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.86 | -0.61 | 0.10 | -0.12 | 8/10/2026 | 8/12/2026 9:58:57 AM EST |
| 42.00 | 1.55 | 6.10 | 3.83 | % | 0.09 | 0 | 0 | 1.89 | -0.69 | 0.09 | -0.11 | 8/12/2026 9:58:57 AM EST | |||
| 43.00 | 2.55 | 6.90 | 4.73 | % | 0.11 | 0 | 0 | 1.95 | -0.77 | 0.08 | -0.09 | 8/12/2026 9:58:57 AM EST | |||
| 44.00 | 3.60 | 7.90 | 5.75 | % | 0.13 | 0 | 0 | 2.08 | -0.83 | 0.06 | -0.07 | 8/12/2026 9:58:57 AM EST | |||
| 45.00 | 4.60 | 8.90 | 6.75 | % | 0.15 | 0 | 0 | 2.21 | -0.88 | 0.05 | -0.06 | 8/12/2026 9:58:57 AM EST | |||
| 46.00 | 5.90 | 9.50 | 7.70 | % | 0.17 | 0 | 0 | 2.29 | -0.92 | 0.04 | -0.04 | 8/12/2026 9:58:57 AM EST | |||
| 47.00 | 6.50 | 10.90 | 8.70 | % | 0.19 | 0 | 0 | 2.45 | -0.94 | 0.03 | -0.03 | 8/12/2026 9:58:57 AM EST | |||
| 48.00 | 7.50 | 11.90 | 9.70 | % | 0.20 | 0 | 0 | 2.56 | -0.97 | 0.02 | -0.02 | 8/12/2026 9:58:57 AM EST | |||
| 49.00 | 8.50 | 13.40 | 10.95 | % | 0.22 | 0 | 0 | 2.71 | -0.98 | 0.01 | -0.01 | 8/12/2026 9:58:57 AM EST | |||
| 50.00 | 9.50 | 14.00 | 11.75 | % | 0.23 | 0 | 1 | 2.81 | -0.98 | 0.01 | -0.01 | 8/12/2026 9:58:57 AM EST | |||
| 55.00 | 14.50 | 19.10 | 16.80 | % | 0.31 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 60.00 | 19.50 | 24.40 | 21.95 | % | 0.37 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 65.00 | 24.50 | 29.40 | 26.95 | % | 0.41 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST |