Options Chain for COGNEX CORP COM (CGNX) - $32.08 as of 5/15/2025 7:36:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.60 | 17.90 | 16.94 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/15/2025 3:59:58 PM EST |
| 17.50 | 12.90 | 16.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 3:59:58 PM EST | |||
| 20.00 | 9.70 | 13.70 | 11.87 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/15/2025 3:59:58 PM EST |
| 22.50 | 8.50 | 9.70 | 6.07 | 0.00 | 0.00% | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/15/2025 3:59:58 PM EST |
| 25.00 | 4.70 | 7.60 | 6.54 | 0.00 | 0.00% | 0 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/15/2025 3:59:58 PM EST |
| 30.00 | 1.15 | 2.30 | 1.80 | -0.03 | -1.64% | 20 | 24 | 2.08 | 0.83 | 0.14 | -0.17 | 5/15/2025 | 5/15/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 799 | 1.22 | 0.03 | 0.04 | -0.02 | 5/13/2025 | 5/15/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 480 | 2.38 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/15/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 1,071 | 4.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/15/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/15/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 873 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/15/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 3:59:58 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 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/15/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/15/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 31 | 6.49 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/15/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 71 | 5.02 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/15/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 169 | 2.19 | -0.17 | 0.14 | -0.17 | 5/13/2025 | 5/15/2025 3:59:58 PM EST |
| 35.00 | 1.40 | 5.20 | 3.35 | 0.00 | 0.00% | 0 | 147 | 4.64 | -0.97 | 0.04 | -0.02 | 5/14/2025 | 5/15/2025 3:59:58 PM EST |
| 40.00 | 7.10 | 10.00 | 8.70 | 0.00 | 0.00% | 0 | 3 | 6.26 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/15/2025 3:59:58 PM EST |
| 45.00 | 11.40 | 15.30 | 6.25 | 0.00 | 0.00% | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/15/2025 3:59:58 PM EST |
| 50.00 | 17.30 | 19.50 | 17.40 | 0.00 | 0.00% | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/15/2025 3:59:58 PM EST |
| 55.00 | 22.00 | 24.80 | % | 0 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 5/15/2025 3:59:58 PM EST | |||
| 60.00 | 27.30 | 30.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/15/2025 3:59:58 PM EST |