Options Chain for COGNEX CORP COM (CGNX) - $42.74 as of 8/22/2025 3:33:51 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 | 20.40 | 24.30 | 22.35 | % | 0.99 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 17.80 | 20.30 | 19.05 | % | 0.76 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 14.10 | 15.30 | 14.70 | % | 0.49 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 8.10 | 10.60 | 9.35 | % | 0.27 | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 40.00 | 5.60 | 6.00 | 5.80 | 5.65 | +0.75 | +15.31% | 0.14 | 5 | 6 | 0.37 | 0.83 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 2.30 | 2.45 | 2.38 | 2.35 | +0.76 | +47.80% | 0.05 | 28 | 67 | 0.33 | 0.54 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.22 | +45.84% | 0.01 | 39 | 62 | 0.32 | 0.23 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.21 | +0.11 | +110.00% | 0.00 | 170 | 196 | 0.34 | 0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:52 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.08 | % | 0.01 | 3 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.08 | -26.67% | 0.01 | 3 | 9 | 0.43 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 0.60 | 0.90 | 0.75 | 0.70 | -0.55 | -44.00% | 0.02 | 2 | 9 | 0.38 | -0.17 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 2.20 | 2.60 | 2.40 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.35 | -0.46 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 3.90 | 5.90 | 4.90 | % | 0.10 | 0 | 0 | 0.37 | -0.77 | 0.05 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 55.00 | 10.10 | 11.40 | 10.75 | % | 0.20 | 0 | 0 | 0.63 | -0.93 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 60.00 | 14.10 | 17.10 | 15.60 | % | 0.26 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST |