Options Chain for COGNEX CORP COM (CGNX) - $65.00 as of 7/9/2026 5:42:44 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 | 28.80 | 32.50 | 30.65 | % | 0.88 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 40.00 | 23.70 | 27.50 | 25.60 | % | 0.64 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 45.00 | 19.20 | 22.50 | 20.85 | % | 0.46 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 50.00 | 13.70 | 17.50 | 15.60 | 22.30 | 0.00 | 0.00% | 0.31 | 0 | 13 | 2.14 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:52 PM EST |
| 55.00 | 8.80 | 12.60 | 10.70 | % | 0.19 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 60.00 | 5.00 | 6.40 | 5.70 | 6.39 | +1.24 | +24.08% | 0.10 | 3 | 65 | 0.67 | 0.86 | 0.04 | -0.06 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 65.00 | 2.45 | 2.75 | 2.60 | 2.71 | +0.75 | +38.27% | 0.04 | 46 | 298 | 0.62 | 0.55 | 0.07 | -0.12 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 70.00 | 0.65 | 0.85 | 0.75 | 0.76 | +0.16 | +26.67% | 0.01 | 176 | 1,890 | 0.59 | 0.22 | 0.05 | -0.10 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 75.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 145 | 2,934 | 0.61 | 0.06 | 0.02 | -0.04 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 159 | 4,368 | 0.73 | 0.01 | 0.01 | -0.01 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:52 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 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/9/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/9/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/9/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.26 | -0.14 | -35.00% | 0.00 | 5 | 385 | 0.93 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 60.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.57 | -57.00% | 0.01 | 28 | 575 | 0.57 | -0.14 | 0.04 | -0.06 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 65.00 | 1.70 | 2.05 | 1.88 | 1.70 | -1.75 | -50.73% | 0.03 | 12 | 837 | 0.54 | -0.45 | 0.07 | -0.12 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 70.00 | 4.40 | 6.80 | 5.60 | 7.37 | 0.00 | 0.00% | 0.08 | 0 | 575 | 1.04 | -0.78 | 0.05 | -0.10 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 75.00 | 8.30 | 10.50 | 9.40 | 10.76 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.99 | -0.94 | 0.02 | -0.04 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 80.00 | 12.70 | 15.20 | 13.95 | % | 0.17 | 0 | 0 | 1.14 | -0.99 | 0.01 | -0.01 | 7/9/2026 3:59:52 PM EST | |||
| 85.00 | 17.60 | 21.10 | 19.35 | 13.26 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:52 PM EST |
| 90.00 | 22.50 | 26.00 | 24.25 | % | 0.27 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 95.00 | 27.50 | 30.50 | 29.00 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 100.00 | 32.50 | 35.30 | 33.90 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST |