Options Chain for COGNEX CORP COM (CGNX) - $60.80 as of 5/20/2026 8:56:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.30 | 34.80 | 33.05 | 31.60 | -4.80 | -13.19% | 1.10 | 1 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 35.00 | 26.30 | 29.90 | 28.10 | 28.00 | % | 0.80 | 3 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:03 PM EST | |
| 40.00 | 21.40 | 25.10 | 23.25 | 23.69 | % | 0.58 | 1 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:03 PM EST | |
| 45.00 | 16.80 | 19.80 | 18.30 | 15.50 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.26 | 0.99 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 50.00 | 12.00 | 14.30 | 13.15 | 15.92 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.85 | 0.94 | 0.01 | -0.02 | 5/14/2026 | 5/20/2026 2:59:03 PM EST |
| 55.00 | 8.30 | 9.60 | 8.95 | 9.00 | +0.39 | +4.53% | 0.16 | 4 | 46 | 0.47 | 0.85 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 60.00 | 4.80 | 5.50 | 5.15 | 4.97 | +1.47 | +42.00% | 0.09 | 4 | 188 | 0.46 | 0.67 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 65.00 | 2.60 | 2.75 | 2.68 | 2.60 | +0.99 | +61.50% | 0.04 | 3,552 | 482 | 0.46 | 0.43 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 70.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.48 | +71.65% | 0.02 | 199 | 290 | 0.45 | 0.23 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 75.00 | 0.40 | 0.70 | 0.55 | 0.45 | +0.18 | +66.67% | 0.01 | 98 | 107 | 0.46 | 0.11 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 80.00 | 0.15 | 0.40 | 0.28 | 0.15 | +0.06 | +66.67% | 0.00 | 59 | 193 | 0.49 | 0.05 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 235 | 0.61 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 45.00 | 0.10 | 2.25 | 1.18 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.01 | -0.01 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:59:03 PM EST |
| 50.00 | 0.20 | 0.75 | 0.48 | 0.27 | -0.03 | -10.00% | 0.01 | 10 | 73 | 0.56 | -0.06 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 55.00 | 0.45 | 0.75 | 0.60 | 0.72 | -0.28 | -28.00% | 0.01 | 46 | 57 | 0.50 | -0.15 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 60.00 | 1.70 | 2.40 | 2.05 | 1.90 | -0.56 | -22.77% | 0.03 | 5 | 677 | 0.47 | -0.33 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 65.00 | 4.00 | 4.80 | 4.40 | 4.79 | -0.91 | -15.97% | 0.07 | 1 | 36 | 0.47 | -0.57 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 70.00 | 7.40 | 8.20 | 7.80 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.46 | -0.77 | 0.04 | -0.04 | 5/7/2026 | 5/20/2026 2:59:03 PM EST |
| 75.00 | 11.00 | 13.20 | 12.10 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.68 | -0.89 | 0.02 | -0.03 | 5/7/2026 | 5/20/2026 2:59:03 PM EST |
| 80.00 | 15.90 | 18.00 | 16.95 | % | 0.21 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.01 | 5/20/2026 2:59:03 PM EST | |||
| 85.00 | 20.10 | 23.80 | 21.95 | % | 0.26 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 5/20/2026 2:59:03 PM EST |