Options Chain for COGNEX CORP COM (CGNX) - $41.02 as of 1/22/2025 9:52:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.10 | 23.20 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 16.70 | 20.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 14.20 | 18.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 9.20 | 13.30 | 10.20 | 0.00 | 0.00% | 0 | 11 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 4.60 | 6.60 | 6.75 | 0.00 | 0.00% | 0 | 152 | 0.56 | 0.92 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 2.45 | 2.65 | 2.80 | 0.00 | 0.00% | 0 | 337 | 0.41 | 0.62 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.50 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 127 | 0.44 | 0.24 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 42 | 0.46 | 0.05 | 0.02 | -0.01 | 12/18/2024 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.01 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.60 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 37 | 1.31 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.90 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 0.15 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 140 | 0.44 | -0.08 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 1.25 | 1.45 | 1.95 | 0.00 | 0.00% | 0 | 314 | 0.40 | -0.38 | 0.08 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 3.10 | 5.40 | 5.32 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.76 | 0.07 | -0.02 | 11/26/2024 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 7.70 | 10.90 | 10.65 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.95 | 0.02 | -0.01 | 11/22/2024 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 12.40 | 15.90 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 18.50 | 20.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 22.50 | 25.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 26.50 | 31.40 | 29.91 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 31.90 | 35.90 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |