Options Chain for COGNEX CORP COM (CGNX) - $45.95 as of 10/8/2025 3:52:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.30 | 26.20 | 24.25 | % | 1.08 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 25.00 | 19.80 | 23.70 | 21.75 | % | 0.87 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 30.00 | 15.10 | 17.60 | 16.35 | 17.30 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:02 PM EST |
| 35.00 | 10.80 | 12.60 | 11.70 | 11.36 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 40.00 | 6.80 | 7.00 | 6.90 | 7.30 | +1.80 | +32.73% | 0.17 | 6 | 34 | 0.82 | 0.99 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 45.00 | 2.15 | 2.50 | 2.33 | 2.20 | +0.75 | +51.73% | 0.05 | 321 | 3,697 | 0.33 | 0.74 | 0.11 | -0.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.23 | +0.08 | +53.34% | 0.00 | 431 | 4,556 | 0.42 | 0.13 | 0.08 | -0.03 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.62 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:59:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:59:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 81 | 0.54 | -0.01 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.57 | -58.77% | 0.01 | 10 | 540 | 0.41 | -0.26 | 0.11 | -0.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 50.00 | 2.15 | 3.50 | 2.83 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | -0.87 | 0.08 | -0.03 | 9/19/2025 | 10/8/2025 2:59:02 PM EST |
| 55.00 | 8.10 | 8.60 | 8.35 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 60.00 | 12.10 | 13.70 | 12.90 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |