Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $34.87 as of 5/8/2026 4:11:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 30.10 | 33.90 | 32.00 | 33.02 | 0.00 | 0.00% | 10.67 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 5.00 | 28.10 | 31.90 | 30.00 | % | 6.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 6.00 | 27.10 | 30.90 | 29.00 | % | 4.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 7.00 | 26.10 | 29.90 | 28.00 | % | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 8.00 | 25.10 | 28.90 | 27.00 | % | 3.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 9.00 | 24.10 | 27.90 | 26.00 | % | 2.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 10.00 | 23.10 | 26.90 | 25.00 | % | 2.50 | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 11.00 | 22.10 | 25.90 | 24.00 | % | 2.18 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 12.00 | 21.10 | 24.90 | 23.00 | % | 1.92 | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 13.00 | 20.10 | 23.90 | 22.00 | % | 1.69 | 0 | 4 | 7.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 14.00 | 19.10 | 22.90 | 21.00 | % | 1.50 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 15.00 | 18.10 | 21.90 | 20.00 | 21.50 | 0.00 | 0.00% | 1.33 | 0 | 9 | 6.95 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:04 PM EST |
| 16.00 | 17.10 | 20.90 | 19.00 | % | 1.19 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 17.00 | 16.10 | 19.90 | 18.00 | % | 1.06 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 18.00 | 15.10 | 18.90 | 17.00 | % | 0.94 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 19.00 | 14.10 | 17.90 | 16.00 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 20.00 | 14.00 | 15.50 | 14.75 | 14.73 | 0.00 | 0.00% | 0.74 | 0 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 21.00 | 12.10 | 15.90 | 14.00 | % | 0.67 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 22.00 | 11.10 | 14.90 | 13.00 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 23.00 | 10.10 | 13.90 | 12.00 | % | 0.52 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 24.00 | 9.10 | 12.90 | 11.00 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 25.00 | 9.50 | 10.10 | 9.80 | 10.20 | 0.00 | 0.00% | 0.39 | 0 | 32 | 1.69 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 26.00 | 7.10 | 11.00 | 9.05 | 10.70 | 0.00 | 0.00% | 0.35 | 0 | 8 | 3.32 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 27.00 | 6.20 | 10.00 | 8.10 | % | 0.30 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 28.00 | 6.00 | 7.50 | 6.75 | % | 0.24 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 29.00 | 5.00 | 6.60 | 5.80 | % | 0.20 | 0 | 0 | 1.35 | 1.00 | 0.01 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 30.00 | 4.10 | 5.50 | 4.80 | 4.97 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.18 | 0.99 | 0.02 | -0.02 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 31.00 | 3.20 | 4.70 | 3.95 | % | 0.13 | 0 | 0 | 1.22 | 0.96 | 0.04 | -0.06 | 5/8/2026 4:00:04 PM EST | |||
| 32.00 | 2.45 | 3.70 | 3.08 | 7.48 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.03 | 0.90 | 0.07 | -0.07 | 3/31/2026 | 5/8/2026 4:00:04 PM EST |
| 33.00 | 1.70 | 2.95 | 2.33 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.98 | 0.81 | 0.11 | -0.09 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 34.00 | 1.05 | 2.35 | 1.70 | 1.58 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.48 | 0.69 | 0.14 | -0.10 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 0.45 | 1.85 | 1.15 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 160 | 0.54 | 0.55 | 0.14 | -0.10 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 36.00 | 0.15 | 1.45 | 0.80 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.57 | 0.42 | 0.13 | -0.10 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 0.20 | -0.30 | -60.00% | 0.02 | 6 | 798 | 1.02 | 0.30 | 0.11 | -0.08 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.90 | 0.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 297 | 1.04 | 0.21 | 0.09 | -0.07 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.12 | 0.13 | 0.06 | -0.05 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 40.00 | 0.05 | 0.60 | 0.33 | 0.20 | -0.10 | -33.34% | 0.01 | 11 | 3,642 | 0.81 | 0.09 | 0.05 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.37 | 0.05 | 0.03 | -0.02 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.70 | 0.35 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.42 | 0.03 | 0.02 | -0.01 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.53 | 0.01 | 0.01 | -0.01 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.45 | -81.82% | 0.01 | 4 | 14 | 1.55 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.73 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 171 | 2.16 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 79 | 3.23 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 1 | 5.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 40 | 4.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 52 | 3.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.53 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 7 | 2.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2,022 | 1.53 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.80 | 0.40 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.62 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 5/8/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 227 | 1.50 | -0.01 | 0.02 | -0.02 | 4/22/2026 | 5/8/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.37 | -0.04 | 0.04 | -0.06 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 1.10 | 0.55 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.23 | -0.10 | 0.07 | -0.07 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 33.00 | 0.35 | 0.90 | 0.63 | 0.65 | +0.15 | +30.00% | 0.02 | 5 | 127 | 0.77 | -0.18 | 0.11 | -0.09 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 34.00 | 0.25 | 1.00 | 0.63 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 333 | 0.58 | -0.31 | 0.14 | -0.10 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 0.80 | 1.65 | 1.23 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 1,945 | 0.68 | -0.45 | 0.14 | -0.10 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 36.00 | 1.95 | 2.50 | 2.23 | 2.00 | +0.50 | +33.34% | 0.06 | 10 | 446 | 0.89 | -0.58 | 0.13 | -0.10 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 37.00 | 2.10 | 3.30 | 2.70 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 39 | 1.06 | -0.70 | 0.11 | -0.08 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 38.00 | 2.95 | 4.00 | 3.48 | % | 0.09 | 0 | 2 | 1.04 | -0.79 | 0.09 | -0.07 | 5/8/2026 4:00:04 PM EST | |||
| 39.00 | 3.80 | 5.40 | 4.60 | % | 0.12 | 0 | 4 | 1.44 | -0.87 | 0.06 | -0.05 | 5/8/2026 4:00:04 PM EST | |||
| 40.00 | 4.70 | 6.00 | 5.35 | % | 0.13 | 0 | 2,152 | 1.33 | -0.91 | 0.05 | -0.04 | 5/8/2026 4:00:04 PM EST | |||
| 41.00 | 5.70 | 7.00 | 6.35 | % | 0.15 | 0 | 45 | 1.45 | -0.95 | 0.03 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 42.00 | 6.30 | 8.30 | 7.30 | % | 0.17 | 0 | 1 | 1.78 | -0.97 | 0.02 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 43.00 | 6.00 | 10.30 | 8.15 | % | 0.19 | 0 | 1 | 2.51 | -0.99 | 0.01 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 44.00 | 7.10 | 11.00 | 9.05 | % | 0.21 | 0 | 0 | 2.46 | -0.99 | 0.01 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 45.00 | 8.10 | 12.00 | 10.05 | % | 0.22 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 46.00 | 9.10 | 13.00 | 11.05 | % | 0.24 | 0 | 5 | 2.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 47.00 | 10.10 | 14.00 | 12.05 | % | 0.26 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 48.00 | 11.10 | 15.00 | 13.05 | % | 0.27 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 49.00 | 12.10 | 16.00 | 14.05 | % | 0.29 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 50.00 | 13.10 | 17.00 | 15.05 | % | 0.30 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 55.00 | 18.10 | 22.00 | 20.05 | % | 0.36 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 60.00 | 23.10 | 27.00 | 25.05 | % | 0.42 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST |