Options Chain for COGNEX CORP COM (CGNX) - $51.58 as of 3/26/2026 4:11:52 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 | 24.90 | 29.20 | 27.05 | % | 1.20 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 25.00 | 22.70 | 26.70 | 24.70 | % | 0.99 | 0 | 41 | 1.94 | 0.99 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 30.00 | 19.40 | 21.80 | 20.60 | % | 0.69 | 0 | 42 | 1.56 | 0.97 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 35.00 | 14.60 | 17.20 | 15.90 | 16.10 | 0.00 | 0.00% | 0.45 | 0 | 48 | 0.89 | 0.93 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 40.00 | 10.30 | 12.80 | 11.55 | 11.55 | 0.00 | 0.00% | 0.29 | 0 | 280 | 0.82 | 0.84 | 0.02 | -0.03 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 45.00 | 6.50 | 7.30 | 6.90 | % | 0.15 | 0 | 141 | 0.61 | 0.71 | 0.03 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 50.00 | 3.90 | 4.20 | 4.05 | 4.10 | -1.20 | -22.65% | 0.08 | 3 | 465 | 0.58 | 0.53 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 55.00 | 2.10 | 2.60 | 2.35 | 2.20 | -0.30 | -12.00% | 0.04 | 23 | 360 | 0.59 | 0.35 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 60.00 | 1.10 | 1.25 | 1.18 | 1.16 | -0.44 | -27.50% | 0.02 | 6 | 6,574 | 0.58 | 0.21 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 65.00 | 0.30 | 0.70 | 0.50 | 0.55 | -0.34 | -38.21% | 0.01 | 58 | 5,753 | 0.55 | 0.11 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.10 | -28.58% | 0.00 | 2 | 312 | 0.57 | 0.06 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.01 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:05 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 | 11 | 1.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 6 | 1.39 | -0.01 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 30.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.05 | -20.00% | 0.01 | 7 | 83 | 0.83 | -0.03 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 35.00 | 0.30 | 0.80 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 336 | 0.73 | -0.07 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 40.00 | 0.65 | 1.50 | 1.08 | 1.25 | +0.38 | +43.68% | 0.03 | 1 | 300 | 0.64 | -0.16 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 45.00 | 2.30 | 2.90 | 2.60 | 1.81 | 0.00 | 0.00% | 0.06 | 0 | 144 | 0.65 | -0.29 | 0.03 | -0.04 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 50.00 | 4.30 | 4.60 | 4.45 | 3.65 | 0.00 | 0.00% | 0.09 | 0 | 91 | 0.58 | -0.47 | 0.04 | -0.04 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 55.00 | 7.10 | 7.70 | 7.40 | 7.06 | % | 0.13 | 2 | 148 | 0.54 | -0.65 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 60.00 | 11.10 | 12.00 | 11.55 | % | 0.19 | 0 | 84 | 0.57 | -0.79 | 0.03 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 65.00 | 15.20 | 16.20 | 15.70 | % | 0.24 | 0 | 16 | 0.64 | -0.89 | 0.02 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 70.00 | 20.20 | 21.00 | 20.60 | % | 0.29 | 0 | 3 | 0.70 | -0.94 | 0.01 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 75.00 | 23.60 | 27.70 | 25.65 | % | 0.34 | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 80.00 | 28.50 | 32.80 | 30.65 | % | 0.38 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 85.00 | 33.60 | 37.80 | 35.70 | % | 0.42 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST |