Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $16.30 as of 11/3/2025 12:40:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.60 | 17.50 | 15.05 | % | 15.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 11:58:52 AM EST | |||
| 2.00 | 11.60 | 16.50 | 14.05 | % | 7.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 11/3/2025 11:58:52 AM EST | |||
| 3.00 | 10.60 | 15.50 | 13.05 | 6.80 | 0.00 | 0.00% | 4.35 | 0 | 4 | 0.00 | 0.99 | 0.00 | -0.02 | 7/7/2025 | 11/3/2025 11:58:52 AM EST |
| 4.00 | 9.60 | 14.50 | 12.05 | 2.60 | 0.00 | 0.00% | 3.01 | 0 | 1 | 0.00 | 0.97 | 0.00 | -0.03 | 5/28/2025 | 11/3/2025 11:58:52 AM EST |
| 5.00 | 8.90 | 13.50 | 11.20 | 2.50 | 0.00 | 0.00% | 2.24 | 0 | 30 | 9.41 | 0.96 | 0.01 | -0.04 | 6/2/2025 | 11/3/2025 11:58:52 AM EST |
| 6.00 | 8.10 | 12.50 | 10.30 | 7.03 | 0.00 | 0.00% | 1.72 | 0 | 88 | 7.92 | 0.94 | 0.01 | -0.05 | 7/23/2025 | 11/3/2025 11:58:52 AM EST |
| 7.00 | 7.10 | 11.50 | 9.30 | % | 1.33 | 0 | 0 | 7.66 | 0.91 | 0.01 | -0.07 | 11/3/2025 11:58:52 AM EST | |||
| 8.00 | 6.50 | 11.00 | 8.75 | 5.09 | 0.00 | 0.00% | 1.09 | 0 | 22 | 6.66 | 0.89 | 0.01 | -0.08 | 7/17/2025 | 11/3/2025 11:58:52 AM EST |
| 9.00 | 5.50 | 10.00 | 7.75 | 3.72 | 0.00 | 0.00% | 0.86 | 0 | 10 | 5.83 | 0.86 | 0.02 | -0.09 | 7/31/2025 | 11/3/2025 11:58:52 AM EST |
| 10.00 | 4.60 | 9.50 | 7.05 | 3.00 | 0.00 | 0.00% | 0.70 | 0 | 9 | 5.71 | 0.84 | 0.02 | -0.09 | 8/20/2025 | 11/3/2025 11:58:52 AM EST |
| 11.00 | 4.10 | 8.50 | 6.30 | 2.65 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.26 | 0.81 | 0.02 | -0.10 | 7/3/2025 | 11/3/2025 11:58:52 AM EST |
| 12.00 | 3.60 | 8.00 | 5.80 | 4.75 | 0.00 | 0.00% | 0.48 | 0 | 484 | 4.94 | 0.78 | 0.02 | -0.11 | 10/8/2025 | 11/3/2025 11:58:52 AM EST |
| 13.00 | 3.60 | 6.50 | 5.05 | 3.73 | -0.27 | -6.75% | 0.39 | 113 | 2,113 | 2.59 | 0.74 | 0.03 | -0.11 | 11/3/2025 | 11/3/2025 11:58:52 AM EST |
| 14.00 | 2.35 | 7.00 | 4.68 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 7 | 2.71 | 0.71 | 0.03 | -0.11 | 10/27/2025 | 11/3/2025 11:58:52 AM EST |
| 15.00 | 2.00 | 6.50 | 4.25 | 3.33 | 0.00 | 0.00% | 0.28 | 0 | 23 | 2.77 | 0.67 | 0.04 | -0.11 | 10/24/2025 | 11/3/2025 11:58:52 AM EST |
| 16.00 | 1.50 | 6.00 | 3.75 | 3.70 | 0.00 | 0.00% | 0.23 | 0 | 113 | 2.71 | 0.62 | 0.04 | -0.10 | 10/30/2025 | 11/3/2025 11:58:52 AM EST |
| 17.00 | 3.00 | 4.20 | 3.60 | 4.30 | +1.23 | +40.07% | 0.21 | 934 | 1,591 | 3.11 | 0.58 | 0.04 | -0.10 | 11/3/2025 | 11/3/2025 11:58:52 AM EST |
| 18.00 | 1.95 | 4.40 | 3.18 | 2.10 | -0.40 | -16.00% | 0.18 | 6 | 25 | 2.97 | 0.53 | 0.05 | -0.10 | 11/3/2025 | 11/3/2025 11:58:52 AM EST |
| 19.00 | 2.25 | 2.80 | 2.53 | 2.72 | -0.11 | -3.89% | 0.13 | 681 | 630 | 2.49 | 0.47 | 0.05 | -0.09 | 11/3/2025 | 11/3/2025 11:58:52 AM EST |
| 20.00 | 1.20 | 2.90 | 2.05 | 1.85 | -0.67 | -26.59% | 0.10 | 785 | 3,727 | 2.33 | 0.41 | 0.05 | -0.08 | 11/3/2025 | 11/3/2025 11:58:52 AM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 3 | 4.55 | 0.40 | 0.05 | -0.09 | 10/23/2025 | 11/3/2025 11:58:52 AM EST |
| 22.00 | 0.00 | 2.30 | 1.15 | 0.75 | -1.15 | -60.53% | 0.05 | 2 | 22 | 2.85 | 0.35 | 0.05 | -0.08 | 11/3/2025 | 11/3/2025 11:58:52 AM EST |
| 23.00 | 0.30 | 4.80 | 2.55 | 0.75 | -1.54 | -67.25% | 0.11 | 1 | 54 | 4.84 | 0.34 | 0.04 | -0.09 | 11/3/2025 | 11/3/2025 11:58:52 AM EST |
| 24.00 | 0.00 | 4.90 | 2.45 | 0.75 | -0.25 | -25.00% | 0.10 | 4 | 3 | 4.97 | 0.33 | 0.04 | -0.09 | 11/3/2025 | 11/3/2025 11:58:52 AM EST |
| 25.00 | 0.00 | 2.10 | 1.05 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 211 | 3.10 | 0.24 | 0.04 | -0.07 | 10/30/2025 | 11/3/2025 11:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/3/2025 11:58:52 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 11/3/2025 11:58:52 AM EST |
| 3.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.82 | 10 | 40 | 0.00 | -0.01 | 0.00 | -0.02 | 11/3/2025 | 11/3/2025 11:58:52 AM EST |
| 4.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.61 | 0 | 3 | 0.00 | -0.03 | 0.00 | -0.03 | 7/7/2025 | 11/3/2025 11:58:52 AM EST |
| 5.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.00 | -0.04 | 0.01 | -0.04 | 7/7/2025 | 11/3/2025 11:58:52 AM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.00 | -0.06 | 0.01 | -0.05 | 10/30/2025 | 11/3/2025 11:58:52 AM EST |
| 7.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.35 | 0 | 23 | 0.00 | -0.09 | 0.01 | -0.07 | 7/7/2025 | 11/3/2025 11:58:52 AM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 9.73 | -0.11 | 0.01 | -0.08 | 11/3/2025 11:58:52 AM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.27 | 0 | 450 | 8.45 | -0.14 | 0.02 | -0.09 | 10/13/2025 | 11/3/2025 11:58:52 AM EST |
| 10.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 110 | 3.70 | -0.16 | 0.02 | -0.09 | 10/31/2025 | 11/3/2025 11:58:52 AM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 6.58 | -0.19 | 0.02 | -0.10 | 9/15/2025 | 11/3/2025 11:58:52 AM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | 1.13 | 0.00 | 0.00% | 0.20 | 0 | 35 | 5.85 | -0.22 | 0.02 | -0.11 | 10/29/2025 | 11/3/2025 11:58:52 AM EST |
| 13.00 | 0.90 | 2.90 | 1.90 | 0.90 | -0.55 | -37.94% | 0.15 | 1 | 11 | 2.52 | -0.26 | 0.03 | -0.11 | 11/3/2025 | 11/3/2025 11:58:52 AM EST |
| 14.00 | 0.50 | 4.90 | 2.70 | 2.65 | 0.00 | 0.00% | 0.19 | 0 | 44 | 2.79 | -0.29 | 0.03 | -0.11 | 10/24/2025 | 11/3/2025 11:58:52 AM EST |
| 15.00 | 2.50 | 3.80 | 3.15 | 2.95 | +0.20 | +7.28% | 0.21 | 1 | 648 | 2.71 | -0.33 | 0.04 | -0.11 | 11/3/2025 | 11/3/2025 11:58:52 AM EST |
| 16.00 | 1.50 | 5.90 | 3.70 | % | 0.23 | 0 | 0 | 2.72 | -0.38 | 0.04 | -0.10 | 11/3/2025 11:58:52 AM EST | |||
| 17.00 | 2.00 | 6.40 | 4.20 | 3.59 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.61 | -0.42 | 0.04 | -0.10 | 10/20/2025 | 11/3/2025 11:58:52 AM EST |
| 18.00 | 3.00 | 7.40 | 5.20 | 7.21 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.84 | -0.47 | 0.05 | -0.10 | 8/5/2025 | 11/3/2025 11:58:52 AM EST |
| 19.00 | 3.50 | 7.90 | 5.70 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.65 | -0.53 | 0.05 | -0.09 | 8/5/2025 | 11/3/2025 11:58:52 AM EST |
| 20.00 | 4.50 | 8.80 | 6.65 | 4.90 | % | 0.33 | 1 | 0 | 2.79 | -0.59 | 0.05 | -0.08 | 11/3/2025 | 11/3/2025 11:58:52 AM EST | |
| 21.00 | 5.00 | 9.90 | 7.45 | % | 0.35 | 0 | 0 | 4.53 | -0.60 | 0.05 | -0.09 | 11/3/2025 11:58:52 AM EST | |||
| 22.00 | 6.00 | 10.70 | 8.35 | % | 0.38 | 0 | 0 | 4.39 | -0.65 | 0.05 | -0.08 | 11/3/2025 11:58:52 AM EST | |||
| 23.00 | 6.50 | 11.40 | 8.95 | % | 0.39 | 0 | 0 | 4.54 | -0.66 | 0.04 | -0.09 | 11/3/2025 11:58:52 AM EST | |||
| 24.00 | 7.50 | 12.40 | 9.95 | % | 0.41 | 0 | 0 | 4.68 | -0.67 | 0.04 | -0.09 | 11/3/2025 11:58:52 AM EST | |||
| 25.00 | 8.50 | 13.40 | 10.95 | % | 0.44 | 0 | 0 | 4.81 | -0.76 | 0.04 | -0.07 | 11/3/2025 11:58:52 AM EST |