Options Chain for COGNEX CORP COM (CGNX) - $66.09 as of 5/24/2026 8:33:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.60 | 33.50 | 31.55 | % | 0.90 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 40.00 | 24.60 | 28.60 | 26.60 | % | 0.67 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 45.00 | 19.90 | 22.70 | 21.30 | % | 0.47 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 50.00 | 15.20 | 17.80 | 16.50 | 13.90 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.70 | 0.93 | 0.01 | -0.02 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 55.00 | 11.40 | 13.00 | 12.20 | % | 0.22 | 0 | 0 | 0.56 | 0.86 | 0.02 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 60.00 | 8.30 | 9.00 | 8.65 | 8.50 | +1.22 | +16.76% | 0.14 | 1 | 18 | 0.46 | 0.75 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 65.00 | 5.10 | 5.50 | 5.30 | 5.40 | +0.70 | +14.90% | 0.08 | 19 | 30 | 0.43 | 0.60 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 70.00 | 2.95 | 3.10 | 3.03 | 3.10 | +0.69 | +28.64% | 0.04 | 766 | 1,515 | 0.42 | 0.42 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 75.00 | 1.60 | 1.80 | 1.70 | 1.70 | +0.34 | +25.00% | 0.02 | 1,572 | 1,905 | 0.43 | 0.27 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 80.00 | 0.85 | 1.05 | 0.95 | 0.95 | +0.15 | +18.75% | 0.01 | 20 | 57 | 0.44 | 0.17 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 85.00 | 0.35 | 0.80 | 0.58 | 0.50 | % | 0.01 | 1 | 0 | 0.46 | 0.11 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.06 | 0.01 | -0.01 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 50.00 | 0.30 | 0.60 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.07 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 55.00 | 0.80 | 1.30 | 1.05 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 348 | 0.51 | -0.14 | 0.02 | -0.03 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 60.00 | 1.75 | 2.10 | 1.93 | 2.00 | -0.87 | -30.32% | 0.03 | 57 | 4 | 0.46 | -0.25 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 65.00 | 3.40 | 3.90 | 3.65 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.44 | -0.40 | 0.03 | -0.05 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 70.00 | 6.10 | 6.70 | 6.40 | % | 0.09 | 0 | 0 | 0.42 | -0.58 | 0.04 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 75.00 | 9.90 | 10.40 | 10.15 | % | 0.14 | 0 | 0 | 0.44 | -0.73 | 0.03 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 80.00 | 13.80 | 15.50 | 14.65 | % | 0.18 | 0 | 0 | 0.61 | -0.83 | 0.02 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 85.00 | 18.50 | 20.80 | 19.65 | % | 0.23 | 0 | 0 | 0.75 | -0.89 | 0.02 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 90.00 | 22.40 | 25.60 | 24.00 | % | 0.27 | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 95.00 | 26.80 | 30.60 | 28.70 | % | 0.30 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 100.00 | 31.80 | 35.80 | 33.80 | % | 0.34 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST |