Options Chain for COGNEX CORP COM (CGNX) - $46.30 as of 10/3/2025 9:02:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 32.10 | 36.00 | 34.05 | 32.34 | 0.00 | 0.00% | 2.72 | 0 | 3 | 3.57 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 3:59:50 PM EST |
| 15.00 | 29.60 | 33.60 | 31.60 | 28.61 | 0.00 | 0.00% | 2.11 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:50 PM EST |
| 17.50 | 27.10 | 31.10 | 29.10 | 26.09 | 0.00 | 0.00% | 1.66 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:50 PM EST |
| 20.00 | 24.60 | 28.60 | 26.60 | 23.00 | 0.00 | 0.00% | 1.33 | 0 | 5 | 2.39 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 3:59:50 PM EST |
| 22.50 | 22.20 | 26.10 | 24.15 | 12.30 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/3/2025 3:59:50 PM EST |
| 25.00 | 19.70 | 23.70 | 21.70 | 19.28 | 0.00 | 0.00% | 0.87 | 0 | 21 | 1.90 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:50 PM EST |
| 30.00 | 16.50 | 17.10 | 16.80 | 16.00 | 0.00 | 0.00% | 0.56 | 0 | 169 | 0.76 | 0.98 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 35.00 | 11.70 | 12.50 | 12.10 | 11.15 | 0.00 | 0.00% | 0.35 | 0 | 284 | 0.67 | 0.93 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 40.00 | 7.40 | 7.80 | 7.60 | 8.09 | +0.99 | +13.95% | 0.19 | 4 | 753 | 0.53 | 0.81 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 45.00 | 4.00 | 4.30 | 4.15 | 4.20 | +0.52 | +14.13% | 0.09 | 114 | 1,351 | 0.51 | 0.61 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 50.00 | 1.85 | 2.00 | 1.93 | 1.93 | +0.23 | +13.53% | 0.04 | 686 | 11,968 | 0.48 | 0.38 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 55.00 | 0.75 | 0.90 | 0.83 | 0.78 | -0.04 | -4.88% | 0.02 | 369 | 338 | 0.48 | 0.20 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.28 | -0.02 | -6.67% | 0.00 | 26 | 245 | 0.53 | 0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 24 | 1.60 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/3/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 358 | 1.13 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.76 | -0.02 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.01 | 10 | 171 | 0.58 | -0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 40.00 | 0.90 | 1.05 | 0.98 | 0.85 | -0.20 | -19.05% | 0.02 | 3 | 286 | 0.52 | -0.19 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 45.00 | 2.45 | 2.65 | 2.55 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 618 | 0.49 | -0.39 | 0.05 | -0.04 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 50.00 | 5.30 | 5.50 | 5.40 | 4.96 | -0.74 | -12.99% | 0.11 | 1 | 64 | 0.48 | -0.62 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 55.00 | 7.30 | 9.40 | 8.35 | 11.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.28 | -0.80 | 0.03 | -0.03 | 9/17/2025 | 10/3/2025 3:59:50 PM EST |
| 60.00 | 11.70 | 15.60 | 13.65 | 25.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.67 | -0.90 | 0.02 | -0.02 | 7/18/2025 | 10/3/2025 3:59:50 PM EST |