Options Chain for COGNEX CORP COM (CGNX) - $58.83 as of 5/6/2026 2:19:02 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 | 37.10 | 41.00 | 39.05 | % | 1.74 | 0 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:42 PM EST | |||
| 25.00 | 35.70 | 38.60 | 37.15 | % | 1.49 | 0 | 41 | 4.76 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:42 PM EST | |||
| 30.00 | 31.00 | 33.60 | 32.30 | 32.80 | +4.50 | +15.91% | 1.08 | 3 | 40 | 3.77 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:42 PM EST |
| 35.00 | 25.70 | 28.50 | 27.10 | 21.00 | 0.00 | 0.00% | 0.77 | 0 | 46 | 2.87 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 2:58:42 PM EST |
| 40.00 | 20.90 | 23.30 | 22.10 | 22.35 | +4.15 | +22.81% | 0.55 | 50 | 195 | 2.17 | 0.98 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 2:58:42 PM EST |
| 45.00 | 16.30 | 18.40 | 17.35 | 10.80 | 0.00 | 0.00% | 0.39 | 0 | 124 | 1.76 | 0.95 | 0.01 | -0.08 | 5/1/2026 | 5/6/2026 2:58:42 PM EST |
| 50.00 | 12.30 | 13.70 | 13.00 | 13.10 | +3.80 | +40.86% | 0.26 | 82 | 384 | 1.27 | 0.90 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 2:58:42 PM EST |
| 55.00 | 8.00 | 8.70 | 8.35 | 8.30 | +2.31 | +38.57% | 0.15 | 537 | 1,580 | 1.10 | 0.80 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 2:58:42 PM EST |
| 60.00 | 5.00 | 5.50 | 5.25 | 5.20 | +1.80 | +52.95% | 0.09 | 3,640 | 9,819 | 1.03 | 0.64 | 0.04 | -0.22 | 5/6/2026 | 5/6/2026 2:58:42 PM EST |
| 65.00 | 2.65 | 3.10 | 2.88 | 2.90 | +1.32 | +83.55% | 0.04 | 6,505 | 8,138 | 1.02 | 0.44 | 0.04 | -0.22 | 5/6/2026 | 5/6/2026 2:58:42 PM EST |
| 70.00 | 1.20 | 1.70 | 1.45 | 1.52 | +0.82 | +117.15% | 0.02 | 5,428 | 328 | 0.98 | 0.26 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 2:58:42 PM EST |
| 75.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.32 | +74.42% | 0.01 | 2,556 | 5 | 1.01 | 0.15 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 2:58:42 PM EST |
| 80.00 | 0.25 | 0.75 | 0.50 | 0.45 | +0.44 | +4,400.00% | 0.01 | 27 | 58 | 1.09 | 0.08 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 2:58:42 PM EST |
| 85.00 | 0.00 | 1.80 | 0.90 | 1.80 | % | 0.01 | 3 | 0 | 1.98 | 0.04 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 2:58:42 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 | 2.15 | 1.08 | % | 0.05 | 0 | 11 | 5.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:58:42 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 6 | 5.32 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:42 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 75 | 4.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:42 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.43 | +0.05 | +13.16% | 0.01 | 2 | 336 | 2.33 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:42 PM EST |
| 40.00 | 0.05 | 2.25 | 1.15 | 0.17 | +0.02 | +13.34% | 0.03 | 12 | 300 | 1.46 | -0.02 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 2:58:42 PM EST |
| 45.00 | 0.10 | 0.50 | 0.30 | 0.27 | -0.26 | -49.06% | 0.01 | 51 | 282 | 1.32 | -0.05 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 2:58:42 PM EST |
| 50.00 | 0.65 | 0.90 | 0.78 | 0.92 | -0.58 | -38.67% | 0.02 | 401 | 223 | 1.23 | -0.10 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 2:58:42 PM EST |
| 55.00 | 1.45 | 1.90 | 1.68 | 1.88 | -0.27 | -12.56% | 0.03 | 317 | 857 | 1.14 | -0.20 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 2:58:42 PM EST |
| 60.00 | 3.30 | 3.90 | 3.60 | 3.60 | -1.40 | -28.00% | 0.06 | 362 | 144 | 1.02 | -0.36 | 0.04 | -0.22 | 5/6/2026 | 5/6/2026 2:58:42 PM EST |
| 65.00 | 5.80 | 6.60 | 6.20 | 6.26 | % | 0.10 | 28 | 16 | 1.02 | -0.56 | 0.04 | -0.22 | 5/6/2026 | 5/6/2026 2:58:42 PM EST | |
| 70.00 | 8.50 | 11.10 | 9.80 | % | 0.14 | 0 | 1 | 1.09 | -0.74 | 0.03 | -0.18 | 5/6/2026 2:58:42 PM EST | |||
| 75.00 | 12.50 | 14.70 | 13.60 | % | 0.18 | 0 | 0 | 1.59 | -0.85 | 0.02 | -0.13 | 5/6/2026 2:58:42 PM EST | |||
| 80.00 | 17.20 | 19.50 | 18.35 | 18.43 | -6.54 | -26.20% | 0.23 | 1 | 1 | 1.81 | -0.92 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 2:58:42 PM EST |
| 85.00 | 21.70 | 24.40 | 23.05 | % | 0.27 | 0 | 0 | 1.99 | -0.96 | 0.01 | -0.04 | 5/6/2026 2:58:42 PM EST |