Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $7.22 as of 6/13/2025 3:14:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 2.00 | 2.60 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 3.00 | 1.95 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 4.00 | 2.40 | 4.70 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 3.50 | 2.73 | 0.00 | 0.00% | 0 | 22 | 8.06 | 0.94 | 0.07 | -0.02 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 2.40 | 1.50 | 0.00 | 0.00% | 0 | 219 | 6.21 | 0.79 | 0.17 | -0.04 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 2.61 | 0.57 | 0.23 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 6.69 | 0.35 | 0.22 | -0.05 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.18 | 0.16 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.09 | 0.10 | -0.02 | 6/13/2025 3:59:59 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 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 3.79 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 90 | 2.65 | -0.01 | 0.01 | 0.00 | 5/20/2025 | 6/13/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 3.10 | 0.15 | 0.00 | 0.00% | 0 | 55 | 0.00 | -0.06 | 0.07 | -0.02 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 2.30 | % | 0 | 0 | 8.20 | -0.21 | 0.17 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.25 | -0.43 | 0.23 | -0.05 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 2.60 | % | 0 | 0 | 5.69 | -0.65 | 0.22 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 9.00 | 0.35 | 4.60 | % | 0 | 0 | 9.35 | -0.82 | 0.16 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 10.00 | 1.30 | 5.40 | % | 0 | 0 | 8.79 | -0.91 | 0.10 | -0.02 | 6/13/2025 3:59:59 PM EST |