Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $33.38 as of 3/23/2026 10:28:00 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 | 13.10 | 16.90 | 15.00 | % | 0.75 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 25.00 | 8.50 | 12.00 | 10.25 | 12.30 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.66 | 0.97 | 0.01 | -0.01 | 3/3/2026 | 3/23/2026 3:59:59 PM EST |
| 26.00 | 7.50 | 11.20 | 9.35 | % | 0.36 | 0 | 0 | 1.62 | 0.97 | 0.01 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 27.00 | 6.50 | 10.10 | 8.30 | % | 0.31 | 0 | 0 | 1.45 | 0.95 | 0.02 | -0.02 | 3/23/2026 3:59:59 PM EST | |||
| 28.00 | 5.90 | 8.80 | 7.35 | % | 0.26 | 0 | 0 | 1.13 | 0.93 | 0.02 | -0.02 | 3/23/2026 3:59:59 PM EST | |||
| 29.00 | 6.00 | 7.60 | 6.80 | % | 0.23 | 0 | 0 | 1.02 | 0.88 | 0.03 | -0.03 | 3/23/2026 3:59:59 PM EST | |||
| 30.00 | 5.40 | 7.40 | 6.40 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.20 | 0.86 | 0.04 | -0.03 | 3/13/2026 | 3/23/2026 3:59:59 PM EST |
| 31.00 | 4.10 | 6.30 | 5.20 | 9.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.05 | 0.81 | 0.04 | -0.04 | 12/30/2025 | 3/23/2026 3:59:59 PM EST |
| 32.00 | 3.40 | 5.60 | 4.50 | 7.25 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.02 | 0.76 | 0.05 | -0.04 | 1/12/2026 | 3/23/2026 3:59:59 PM EST |
| 33.00 | 2.80 | 5.40 | 4.10 | % | 0.12 | 0 | 0 | 0.72 | 0.70 | 0.06 | -0.04 | 3/23/2026 3:59:59 PM EST | |||
| 34.00 | 2.50 | 3.80 | 3.15 | 2.71 | -1.44 | -34.70% | 0.09 | 40 | 0 | 0.64 | 0.64 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 35.00 | 2.20 | 3.20 | 2.70 | 2.50 | +0.45 | +21.96% | 0.08 | 61 | 502 | 0.66 | 0.57 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 36.00 | 1.70 | 3.40 | 2.55 | 1.90 | -2.78 | -59.41% | 0.07 | 207 | 165 | 0.75 | 0.50 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 37.00 | 1.30 | 2.60 | 1.95 | 1.61 | -2.69 | -62.56% | 0.05 | 180 | 0 | 0.69 | 0.44 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 38.00 | 0.70 | 2.20 | 1.45 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.64 | 0.38 | 0.06 | -0.05 | 3/13/2026 | 3/23/2026 3:59:59 PM EST |
| 39.00 | 0.60 | 1.50 | 1.05 | 0.90 | +0.05 | +5.89% | 0.03 | 21 | 173 | 0.61 | 0.32 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 40.00 | 0.70 | 0.90 | 0.80 | 0.82 | -0.18 | -18.00% | 0.02 | 47 | 41 | 0.61 | 0.27 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 41.00 | 0.10 | 2.10 | 1.10 | 0.75 | -1.70 | -69.39% | 0.03 | 88 | 233 | 0.72 | 0.23 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 3.50 | 1.75 | 0.40 | -1.14 | -74.03% | 0.04 | 3 | 60 | 1.55 | 0.18 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 43.00 | 0.10 | 1.80 | 0.95 | 0.35 | -1.05 | -75.00% | 0.02 | 15 | 5 | 0.79 | 0.16 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 4.90 | 2.45 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.08 | 0.11 | 0.03 | -0.02 | 3/4/2026 | 3/23/2026 3:59:59 PM EST |
| 45.00 | 0.05 | 0.55 | 0.30 | 0.25 | -0.65 | -72.23% | 0.01 | 3 | 3 | 0.64 | 0.11 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.21 | 0.07 | 0.02 | -0.02 | 3/4/2026 | 3/23/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.27 | 0.06 | 0.02 | -0.01 | 3/10/2026 | 3/23/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.33 | 0.04 | 0.02 | -0.01 | 3/18/2026 | 3/23/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 1.65 | 0.83 | 0.35 | +0.10 | +40.00% | 0.02 | 1 | 3 | 1.42 | 0.04 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.44 | 0.02 | 0.01 | -0.01 | 1/30/2026 | 3/23/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.69 | 0.01 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/23/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.02 | -0.03 | 0.01 | -0.01 | 2/11/2026 | 3/23/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.85 | -0.03 | 0.01 | -0.01 | 1/21/2026 | 3/23/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 4.90 | 2.45 | 1.15 | 0.00 | 0.00% | 0.09 | 0 | 22 | 2.67 | -0.05 | 0.02 | -0.02 | 1/27/2026 | 3/23/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 1.55 | 0.78 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.31 | -0.07 | 0.02 | -0.02 | 1/27/2026 | 3/23/2026 3:59:59 PM EST |
| 29.00 | 0.25 | 0.65 | 0.45 | 0.30 | -0.45 | -60.00% | 0.02 | 3,002 | 1 | 0.72 | -0.12 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.24 | -0.14 | 0.04 | -0.03 | 3/17/2026 | 3/23/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.83 | -0.19 | 0.04 | -0.04 | 3/12/2026 | 3/23/2026 3:59:59 PM EST |
| 32.00 | 0.25 | 2.50 | 1.38 | 1.62 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.76 | -0.24 | 0.05 | -0.04 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 33.00 | 0.50 | 1.50 | 1.00 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.56 | -0.30 | 0.06 | -0.04 | 3/18/2026 | 3/23/2026 3:59:59 PM EST |
| 34.00 | 0.85 | 2.00 | 1.43 | 1.65 | -1.13 | -40.65% | 0.04 | 22 | 2 | 0.58 | -0.36 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 35.00 | 1.55 | 2.30 | 1.93 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | -0.43 | 0.07 | -0.05 | 2/6/2026 | 3/23/2026 3:59:59 PM EST |
| 36.00 | 1.80 | 3.50 | 2.65 | 3.89 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.65 | -0.50 | 0.07 | -0.05 | 3/18/2026 | 3/23/2026 3:59:59 PM EST |
| 37.00 | 2.45 | 5.20 | 3.83 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.80 | -0.56 | 0.07 | -0.05 | 2/12/2026 | 3/23/2026 3:59:59 PM EST |
| 38.00 | 2.85 | 6.40 | 4.63 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.82 | -0.62 | 0.06 | -0.05 | 3/2/2026 | 3/23/2026 3:59:59 PM EST |
| 39.00 | 3.60 | 6.90 | 5.25 | % | 0.13 | 0 | 0 | 0.76 | -0.68 | 0.06 | -0.04 | 3/23/2026 3:59:59 PM EST | |||
| 40.00 | 4.30 | 7.40 | 5.85 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.24 | -0.73 | 0.05 | -0.04 | 1/21/2026 | 3/23/2026 3:59:59 PM EST |
| 41.00 | 5.50 | 8.50 | 7.00 | % | 0.17 | 0 | 0 | 1.34 | -0.77 | 0.05 | -0.04 | 3/23/2026 3:59:59 PM EST | |||
| 42.00 | 6.30 | 9.40 | 7.85 | % | 0.19 | 0 | 0 | 1.39 | -0.82 | 0.04 | -0.03 | 3/23/2026 3:59:59 PM EST | |||
| 43.00 | 6.70 | 10.00 | 8.35 | % | 0.19 | 0 | 0 | 1.35 | -0.84 | 0.04 | -0.03 | 3/23/2026 3:59:59 PM EST | |||
| 44.00 | 7.40 | 10.90 | 9.15 | % | 0.21 | 0 | 0 | 1.39 | -0.89 | 0.03 | -0.02 | 3/23/2026 3:59:59 PM EST | |||
| 45.00 | 8.20 | 12.00 | 10.10 | % | 0.22 | 0 | 0 | 1.48 | -0.89 | 0.03 | -0.02 | 3/23/2026 3:59:59 PM EST | |||
| 46.00 | 9.20 | 12.90 | 11.05 | % | 0.24 | 0 | 0 | 1.51 | -0.93 | 0.02 | -0.02 | 3/23/2026 3:59:59 PM EST | |||
| 47.00 | 10.00 | 14.00 | 12.00 | % | 0.26 | 0 | 0 | 1.60 | -0.94 | 0.02 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 48.00 | 11.10 | 15.00 | 13.05 | % | 0.27 | 0 | 0 | 1.66 | -0.96 | 0.02 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 49.00 | 12.30 | 16.00 | 14.15 | % | 0.29 | 0 | 0 | 1.71 | -0.96 | 0.01 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 50.00 | 13.00 | 16.90 | 14.95 | % | 0.30 | 0 | 0 | 1.73 | -0.98 | 0.01 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 55.00 | 18.10 | 22.00 | 20.05 | % | 0.36 | 0 | 0 | 2.00 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 60.00 | 23.10 | 27.00 | 25.05 | % | 0.42 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST |