Options Chain for COGNEX CORP COM (CGNX) - $38.21 as of 11/26/2025 8:13:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.60 | 20.40 | 18.50 | % | 0.93 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 22.50 | 14.00 | 16.60 | 15.30 | % | 0.68 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 11.60 | 15.50 | 13.55 | % | 0.54 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 30.00 | 7.50 | 10.70 | 9.10 | % | 0.30 | 0 | 0 | 1.09 | 0.95 | 0.02 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 35.00 | 3.60 | 5.00 | 4.30 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.35 | 0.76 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 1.50 | 1.95 | 1.73 | 1.74 | +0.24 | +16.00% | 0.04 | 12 | 60 | 0.40 | 0.44 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 0.30 | 0.65 | 0.48 | 0.60 | +0.03 | +5.27% | 0.01 | 12 | 14 | 0.39 | 0.17 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 0.10 | 0.75 | 0.43 | 0.25 | +0.02 | +8.70% | 0.01 | 10 | 4 | 0.52 | 0.05 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 30.00 | 0.20 | 0.75 | 0.48 | % | 0.02 | 0 | 0 | 0.58 | -0.05 | 0.02 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 35.00 | 0.85 | 1.20 | 1.03 | 0.90 | -0.30 | -25.00% | 0.03 | 1 | 135 | 0.44 | -0.24 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 2.95 | 3.40 | 3.18 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.41 | -0.56 | 0.07 | -0.02 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 6.50 | 8.20 | 7.35 | 9.34 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.67 | -0.83 | 0.04 | -0.02 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 11.10 | 13.50 | 12.30 | % | 0.25 | 0 | 0 | 0.94 | -0.95 | 0.02 | -0.01 | 11/26/2025 3:59:53 PM EST |