Options Chain for COGNEX CORP COM (CGNX) - $36.60 as of 12/26/2025 12:48:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.20 | 21.30 | 19.25 | 27.58 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/26/2025 3:59:45 PM EST |
| 20.00 | 14.80 | 18.80 | 16.80 | 19.80 | 0.00 | 0.00% | 0.84 | 0 | 11 | 1.82 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:45 PM EST |
| 22.50 | 13.30 | 15.60 | 14.45 | 22.59 | 0.00 | 0.00% | 0.64 | 0 | 5 | 1.30 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 12/26/2025 3:59:45 PM EST |
| 25.00 | 10.90 | 13.30 | 12.10 | 13.40 | 0.00 | 0.00% | 0.48 | 0 | 22 | 1.15 | 0.98 | 0.01 | -0.01 | 11/25/2025 | 12/26/2025 3:59:45 PM EST |
| 30.00 | 6.50 | 8.60 | 7.55 | 8.00 | 0.00 | 0.00% | 0.25 | 0 | 95 | 0.83 | 0.88 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 35.00 | 3.60 | 3.90 | 3.75 | 3.80 | 0.00 | 0.00% | 0.11 | 96 | 3,332 | 0.47 | 0.66 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 40.00 | 1.50 | 1.65 | 1.58 | 1.55 | 0.00 | 0.00% | 0.04 | 65 | 727 | 0.47 | 0.37 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 45.00 | 0.25 | 0.60 | 0.43 | 0.54 | +0.04 | +8.00% | 0.01 | 2 | 1,473 | 0.43 | 0.16 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,080 | 0.73 | 0.06 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 24 | 3,261 | 0.57 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 815 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 685 | 1.11 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:45 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | -0.01 | 0.00 | -0.01 | 9/18/2025 | 12/26/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.92 | -0.02 | 0.01 | -0.01 | 12/17/2025 | 12/26/2025 3:59:45 PM EST |
| 30.00 | 0.20 | 1.70 | 0.95 | 0.60 | -0.02 | -3.23% | 0.03 | 1 | 45 | 0.62 | -0.12 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 35.00 | 1.55 | 2.25 | 1.90 | 1.90 | -0.05 | -2.57% | 0.05 | 18 | 282 | 0.41 | -0.34 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 40.00 | 4.30 | 5.20 | 4.75 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 440 | 0.50 | -0.63 | 0.06 | -0.03 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 45.00 | 7.50 | 9.40 | 8.45 | 9.10 | 0.00 | 0.00% | 0.19 | 0 | 440 | 0.67 | -0.84 | 0.04 | -0.02 | 12/16/2025 | 12/26/2025 3:59:45 PM EST |
| 50.00 | 12.10 | 14.50 | 13.30 | 9.65 | 0.00 | 0.00% | 0.27 | 0 | 122 | 0.88 | -0.94 | 0.02 | -0.01 | 11/3/2025 | 12/26/2025 3:59:45 PM EST |
| 55.00 | 16.40 | 20.50 | 18.45 | % | 0.34 | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 60.00 | 21.40 | 25.50 | 23.45 | 16.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 12/26/2025 3:59:45 PM EST |
| 65.00 | 26.40 | 30.50 | 28.45 | % | 0.44 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST |