Options Chain for COGNEX CORP COM (CGNX) - $35.65 as of 12/15/2025 10:02:52 AM 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 | 12.00 | 14.30 | 13.15 | % | 0.58 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 25.00 | 8.50 | 11.10 | 9.80 | % | 0.39 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 30.00 | 3.50 | 6.70 | 5.10 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 11 | 2.88 | 1.00 | 0.01 | 0.00 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |
| 35.00 | 0.50 | 0.65 | 0.58 | 0.70 | -0.70 | -50.00% | 0.02 | 12 | 52 | 0.46 | 0.46 | 0.23 | -0.09 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 20 | 700 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.27 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 771 | 1.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 424 | 2.03 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.77 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.18 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/15/2025 3:59:52 PM EST |
| 35.00 | 0.75 | 0.85 | 0.80 | 0.82 | +0.37 | +82.23% | 0.02 | 18 | 318 | 0.48 | -0.54 | 0.23 | -0.09 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 40.00 | 3.50 | 5.90 | 4.70 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 146 | 1.56 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |
| 45.00 | 8.30 | 10.50 | 9.40 | 9.35 | +1.30 | +16.15% | 0.21 | 2 | 103 | 1.74 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 50.00 | 13.20 | 15.50 | 14.35 | 12.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:52 PM EST |
| 55.00 | 18.20 | 20.50 | 19.35 | 8.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 3:59:52 PM EST |
| 60.00 | 23.20 | 26.60 | 24.90 | 12.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 3:59:52 PM EST |
| 65.00 | 28.20 | 30.80 | 29.50 | % | 0.45 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST |