Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $36.31 as of 6/24/2026 3:51:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 11.10 | 16.00 | 13.55 | % | 0.56 | 0 | 0 | 2.47 | 0.99 | 0.00 | -0.01 | 6/24/2026 3:59:59 PM EST | |||
| 25.00 | 11.10 | 14.40 | 12.75 | 11.74 | 0.00 | 0.00% | 0.51 | 0 | 19 | 2.05 | 0.99 | 0.01 | -0.01 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 26.00 | 10.00 | 14.00 | 12.00 | % | 0.46 | 0 | 0 | 2.17 | 0.98 | 0.01 | -0.01 | 6/24/2026 3:59:59 PM EST | |||
| 27.00 | 8.20 | 13.00 | 10.60 | % | 0.39 | 0 | 0 | 2.03 | 0.97 | 0.01 | -0.01 | 6/24/2026 3:59:59 PM EST | |||
| 28.00 | 7.40 | 12.00 | 9.70 | % | 0.35 | 0 | 0 | 1.89 | 0.95 | 0.01 | -0.02 | 6/24/2026 3:59:59 PM EST | |||
| 29.00 | 7.00 | 11.00 | 9.00 | % | 0.31 | 0 | 0 | 1.76 | 0.93 | 0.02 | -0.02 | 6/24/2026 3:59:59 PM EST | |||
| 30.00 | 6.80 | 8.70 | 7.75 | 5.45 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.03 | 0.90 | 0.02 | -0.04 | 5/15/2026 | 6/24/2026 3:59:59 PM EST |
| 31.00 | 5.60 | 8.60 | 7.10 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 103 | 1.36 | 0.87 | 0.03 | -0.03 | 6/16/2026 | 6/24/2026 3:59:59 PM EST |
| 32.00 | 4.60 | 7.70 | 6.15 | 2.82 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.27 | 0.83 | 0.04 | -0.04 | 6/18/2026 | 6/24/2026 3:59:59 PM EST |
| 33.00 | 3.60 | 6.80 | 5.20 | 2.27 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.18 | 0.79 | 0.04 | -0.05 | 6/18/2026 | 6/24/2026 3:59:59 PM EST |
| 34.00 | 3.10 | 6.30 | 4.70 | 2.56 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.21 | 0.74 | 0.05 | -0.05 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 35.00 | 2.05 | 5.30 | 3.68 | 3.11 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.04 | 0.70 | 0.05 | -0.06 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 36.00 | 2.15 | 3.80 | 2.98 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 160 | 0.53 | 0.64 | 0.06 | -0.06 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 37.00 | 1.75 | 4.70 | 3.23 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.76 | 0.58 | 0.06 | -0.06 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 38.00 | 0.05 | 4.70 | 2.38 | 1.16 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.67 | 0.51 | 0.06 | -0.06 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 39.00 | 0.80 | 2.45 | 1.63 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.59 | 0.44 | 0.07 | -0.05 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 40.00 | 0.50 | 1.85 | 1.18 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1,422 | 0.56 | 0.37 | 0.06 | -0.05 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 41.00 | 0.30 | 1.15 | 0.73 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.51 | 0.30 | 0.06 | -0.04 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 42.00 | 0.05 | 1.45 | 0.75 | % | 0.02 | 0 | 0 | 0.54 | 0.25 | 0.05 | -0.04 | 6/24/2026 3:59:59 PM EST | |||
| 43.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.15 | 0.22 | 0.05 | -0.04 | 5/20/2026 | 6/24/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.85 | 0.14 | 0.04 | -0.03 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 50.00 | 0.15 | 0.55 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.83 | 0.05 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 4.70 | 2.35 | % | 0.10 | 0 | 0 | 3.42 | -0.01 | 0.00 | -0.01 | 6/24/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.63 | -0.01 | 0.01 | -0.01 | 6/18/2026 | 6/24/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 4.70 | 2.35 | % | 0.09 | 0 | 0 | 3.05 | -0.02 | 0.01 | -0.01 | 6/24/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 4.70 | 2.35 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.87 | -0.03 | 0.01 | -0.01 | 6/5/2026 | 6/24/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 4.70 | 2.35 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.70 | -0.05 | 0.01 | -0.02 | 6/5/2026 | 6/24/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 4.70 | 2.35 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 7 | 2.54 | -0.07 | 0.02 | -0.02 | 6/2/2026 | 6/24/2026 3:59:59 PM EST |
| 30.00 | 0.30 | 0.55 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.82 | -0.10 | 0.02 | -0.04 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 4.70 | 2.35 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 5 | 2.23 | -0.13 | 0.03 | -0.03 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.15 | -0.17 | 0.04 | -0.04 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 4.70 | 2.35 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 47 | 1.93 | -0.21 | 0.04 | -0.05 | 6/18/2026 | 6/24/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 4.70 | 2.35 | 1.51 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.78 | -0.26 | 0.05 | -0.05 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 35.00 | 0.20 | 1.50 | 0.85 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.52 | -0.30 | 0.05 | -0.06 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 36.00 | 0.30 | 2.40 | 1.35 | % | 0.04 | 0 | 0 | 0.56 | -0.36 | 0.06 | -0.06 | 6/24/2026 3:59:59 PM EST | |||
| 37.00 | 0.20 | 4.70 | 2.45 | % | 0.07 | 0 | 0 | 0.74 | -0.42 | 0.06 | -0.06 | 6/24/2026 3:59:59 PM EST | |||
| 38.00 | 0.75 | 4.70 | 2.73 | % | 0.07 | 0 | 0 | 0.67 | -0.49 | 0.06 | -0.06 | 6/24/2026 3:59:59 PM EST | |||
| 39.00 | 1.55 | 4.90 | 3.23 | % | 0.08 | 0 | 0 | 0.59 | -0.56 | 0.07 | -0.05 | 6/24/2026 3:59:59 PM EST | |||
| 40.00 | 2.10 | 5.40 | 3.75 | % | 0.09 | 0 | 0 | 1.03 | -0.63 | 0.06 | -0.05 | 6/24/2026 3:59:59 PM EST | |||
| 41.00 | 3.00 | 5.90 | 4.45 | % | 0.11 | 0 | 0 | 0.97 | -0.70 | 0.06 | -0.04 | 6/24/2026 3:59:59 PM EST | |||
| 42.00 | 3.50 | 6.90 | 5.20 | % | 0.12 | 0 | 0 | 1.05 | -0.75 | 0.05 | -0.04 | 6/24/2026 3:59:59 PM EST | |||
| 43.00 | 4.30 | 7.40 | 5.85 | % | 0.14 | 0 | 0 | 1.02 | -0.78 | 0.05 | -0.04 | 6/24/2026 3:59:59 PM EST | |||
| 45.00 | 6.30 | 9.70 | 8.00 | % | 0.18 | 0 | 0 | 1.31 | -0.86 | 0.04 | -0.03 | 6/24/2026 3:59:59 PM EST | |||
| 50.00 | 10.00 | 14.70 | 12.35 | % | 0.25 | 0 | 0 | 1.48 | -0.95 | 0.02 | -0.01 | 6/24/2026 3:59:59 PM EST |