Options Chain for COGNEX CORP COM (CGNX) - $39.09 as of 1/30/2026 2:49:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.00 | 20.90 | 18.95 | % | 0.95 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 22.50 | 14.30 | 18.50 | 16.40 | % | 0.73 | 0 | 0 | 1.82 | 0.99 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 25.00 | 12.80 | 15.10 | 13.95 | % | 0.56 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 30.00 | 8.60 | 10.10 | 9.35 | % | 0.31 | 0 | 0 | 0.87 | 0.91 | 0.02 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 35.00 | 5.10 | 5.40 | 5.25 | % | 0.15 | 0 | 0 | 0.47 | 0.75 | 0.04 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 40.00 | 2.40 | 2.60 | 2.50 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 119 | 0.49 | 0.50 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 45.00 | 0.95 | 1.15 | 1.05 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.50 | 0.27 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 50.00 | 0.25 | 0.55 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | 0.13 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.19 | 0.05 | 0.01 | -0.01 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | -0.01 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 30.00 | 0.25 | 0.55 | 0.40 | 0.50 | +0.09 | +21.96% | 0.01 | 5 | 2 | 0.60 | -0.09 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 35.00 | 1.30 | 1.50 | 1.40 | 1.35 | -0.05 | -3.58% | 0.04 | 1 | 168 | 0.57 | -0.25 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 40.00 | 3.50 | 3.70 | 3.60 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.57 | -0.50 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 45.00 | 6.10 | 7.30 | 6.70 | 4.94 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.61 | -0.73 | 0.04 | -0.03 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 50.00 | 10.40 | 12.50 | 11.45 | % | 0.23 | 0 | 0 | 0.81 | -0.87 | 0.03 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 55.00 | 15.00 | 17.20 | 16.10 | % | 0.29 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.01 | 1/30/2026 4:00:02 PM EST |