Options Chain for COGENT BIOSCIENCES INC COM (COGT) - $12.54 as of 9/16/2025 8:34:13 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 | 7.00 | 11.30 | 9.15 | % | 3.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 4.00 | 6.00 | 10.30 | 8.15 | % | 2.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 5.00 | 5.00 | 9.30 | 7.15 | % | 1.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 6.00 | 4.70 | 8.00 | 6.35 | % | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 7.00 | 5.20 | 8.00 | 6.60 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 8.00 | 2.95 | 7.00 | 4.98 | 3.77 | 0.00 | 0.00% | 0.62 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:55 PM EST |
| 9.00 | 3.30 | 6.00 | 4.65 | % | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 10.00 | 2.50 | 2.65 | 2.58 | 2.55 | +0.02 | +0.80% | 0.26 | 21 | 9,928 | 1.97 | 0.97 | 0.05 | -0.02 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 1.80 | 0.90 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.86 | 0.86 | 0.14 | -0.06 | 9/11/2025 | 9/16/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 1.55 | 0.78 | 0.93 | 0.00 | 0.00% | 0.07 | 0 | 24 | 2.83 | 0.66 | 0.23 | -0.10 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.10 | -25.00% | 0.02 | 7 | 1,682 | 1.29 | 0.42 | 0.24 | -0.11 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.59 | 0.21 | 0.18 | -0.08 | 9/10/2025 | 9/16/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 2.65 | 1.33 | 0.10 | +0.05 | +100.00% | 0.09 | 10 | 54 | 7.68 | 0.09 | 0.10 | -0.04 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.96 | 0.03 | 0.05 | -0.02 | 8/18/2025 | 9/16/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.41 | 0.01 | 0.02 | -0.01 | 9/16/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.83 | 0.00 | 0.01 | 0.00 | 7/30/2025 | 9/16/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.65 | 1.33 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 40 | 8.72 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.38 | 0.00 | 0.01 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 2,139 | 4.30 | -0.03 | 0.05 | -0.02 | 7/24/2025 | 9/16/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 2.60 | 1.30 | 0.65 | 0.00 | 0.00% | 0.12 | 0 | 9 | 8.22 | -0.14 | 0.14 | -0.06 | 8/21/2025 | 9/16/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.56 | -0.34 | 0.23 | -0.10 | 9/5/2025 | 9/16/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 67 | 1.52 | -0.58 | 0.24 | -0.11 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 4.00 | 2.00 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 6.83 | -0.79 | 0.18 | -0.08 | 8/26/2025 | 9/16/2025 3:59:55 PM EST |
| 15.00 | 2.25 | 2.90 | 2.58 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 19 | 2.69 | -0.91 | 0.10 | -0.04 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 16.00 | 3.30 | 6.00 | 4.65 | % | 0.29 | 0 | 0 | 8.04 | -0.97 | 0.05 | -0.02 | 9/16/2025 3:59:55 PM EST | |||
| 17.00 | 3.80 | 6.90 | 5.35 | % | 0.31 | 0 | 0 | 8.34 | -0.99 | 0.02 | -0.01 | 9/16/2025 3:59:55 PM EST | |||
| 18.00 | 4.20 | 8.00 | 6.10 | % | 0.34 | 0 | 0 | 9.01 | -1.00 | 0.01 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 19.00 | 6.20 | 8.20 | 7.20 | 7.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 3:59:55 PM EST |
| 20.00 | 7.20 | 9.20 | 8.20 | % | 0.41 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 21.00 | 7.50 | 11.00 | 9.25 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 22.00 | 9.00 | 12.00 | 10.50 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 23.00 | 8.60 | 13.00 | 10.80 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 24.00 | 11.10 | 14.00 | 12.55 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST |