Options Chain for COGNEX CORP COM (CGNX) - $27.83 as of 5/5/2025 2:44:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.20 | 16.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 12.70 | 13.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.50 | 9.70 | 11.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 7.50 | 8.60 | % | 0 | 0 | 0.93 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 4.50 | 7.90 | % | 0 | 0 | 1.39 | 0.91 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 2.45 | 3.80 | 3.68 | 0.00 | 0.00% | 0 | 18 | 0.88 | 0.78 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.80 | 1.05 | 0.95 | +0.19 | +25.00% | 3 | 184 | 0.47 | 0.34 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.10 | 1.20 | % | 0 | 0 | 0.41 | 0.06 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.20 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 1.10 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.01 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 0.20 | 0.30 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.09 | 0.03 | -0.01 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.55 | 0.65 | 0.54 | -0.08 | -12.91% | 1 | 6 | 0.45 | -0.22 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 2.65 | 2.85 | % | 0 | 0 | 0.36 | -0.66 | 0.09 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 6.20 | 7.30 | % | 0 | 0 | 0.42 | -0.94 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST |