Options Chain for COGNEX CORP COM (CGNX) - $49.00 as of 10/27/2025 5:10:14 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 | 23.90 | 27.90 | 25.90 | % | 1.15 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 25.00 | 21.30 | 25.40 | 23.35 | % | 0.93 | 0 | 0 | 1.82 | 0.99 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 30.00 | 17.80 | 20.60 | 19.20 | % | 0.64 | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 35.00 | 13.30 | 15.50 | 14.40 | % | 0.41 | 0 | 0 | 1.06 | 0.92 | 0.01 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 40.00 | 7.90 | 11.40 | 9.65 | 9.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.93 | 0.83 | 0.02 | -0.03 | 10/21/2025 | 10/27/2025 3:59:56 PM EST |
| 45.00 | 5.40 | 7.60 | 6.50 | 6.30 | +0.10 | +1.62% | 0.14 | 1 | 8 | 0.61 | 0.68 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 50.00 | 3.00 | 3.20 | 3.10 | 3.10 | 0.00 | 0.00% | 0.06 | 161 | 150 | 0.51 | 0.48 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 55.00 | 1.50 | 1.60 | 1.55 | 1.55 | -0.05 | -3.13% | 0.03 | 355 | 292 | 0.51 | 0.30 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 60.00 | 0.60 | 1.30 | 0.95 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.56 | 0.19 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 65.00 | 0.25 | 1.80 | 1.03 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.66 | 0.12 | 0.02 | -0.02 | 10/20/2025 | 10/27/2025 3:59:56 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.41 | -0.01 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | -0.02 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 3:59:56 PM EST |
| 35.00 | 0.30 | 1.00 | 0.65 | 0.50 | % | 0.02 | 1 | 0 | 0.72 | -0.08 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 3:59:56 PM EST | |
| 40.00 | 0.80 | 1.35 | 1.08 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.60 | -0.17 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 45.00 | 2.15 | 2.25 | 2.20 | 2.10 | -0.05 | -2.33% | 0.05 | 4 | 303 | 0.53 | -0.32 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 50.00 | 4.50 | 4.70 | 4.60 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.51 | -0.52 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 55.00 | 7.90 | 8.50 | 8.20 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.52 | -0.70 | 0.04 | -0.03 | 10/23/2025 | 10/27/2025 3:59:56 PM EST |
| 60.00 | 11.20 | 13.10 | 12.15 | 11.80 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.66 | -0.81 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 65.00 | 14.90 | 19.00 | 16.95 | % | 0.26 | 0 | 0 | 0.96 | -0.88 | 0.02 | -0.02 | 10/27/2025 3:59:56 PM EST |