Options Chain for COGNEX CORP COM (CGNX) - $29.42 as of 5/9/2025 4:24:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.60 | 16.10 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 17.50 | 10.10 | 13.20 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 20.00 | 8.30 | 10.70 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 22.50 | 6.00 | 8.50 | 6.07 | 0.00 | 0.00% | 0 | 13 | 2.82 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 25.00 | 3.00 | 6.70 | 4.35 | 0.00 | 0.00% | 0 | 85 | 2.14 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 30.00 | 0.35 | 0.55 | 0.45 | 0.00 | 0.00% | 27 | 523 | 0.46 | 0.33 | 0.25 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.07 | +0.01 | +16.67% | 10 | 805 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 480 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.20 | 0.27 | +0.17 | +170.00% | 5 | 1,076 | 1.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 72 | 2.98 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/9/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 873 | 3.02 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/9/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 20 | 2.39 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/9/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/9/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 31 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 71 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 30.00 | 0.90 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 234 | 0.32 | -0.67 | 0.25 | -0.04 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 35.00 | 5.40 | 6.70 | 6.30 | 0.00 | 0.00% | 0 | 152 | 0.92 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 40.00 | 9.80 | 11.30 | 8.10 | 0.00 | 0.00% | 0 | 3 | 2.21 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/9/2025 4:00:01 PM EST |
| 45.00 | 14.30 | 16.70 | 6.25 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/9/2025 4:00:01 PM EST |
| 50.00 | 19.30 | 21.70 | 17.40 | 0.00 | 0.00% | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/9/2025 4:00:01 PM EST |
| 55.00 | 23.50 | 27.50 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 60.00 | 28.50 | 32.50 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST |