Options Chain for COGNEX CORP COM (CGNX) - $29.72 as of 5/27/2025 2:52:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.10 | 13.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 20.00 | 10.60 | 11.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 22.50 | 8.10 | 8.60 | % | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 25.00 | 6.10 | 6.30 | % | 0 | 0 | 0.47 | 0.92 | 0.03 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 30.00 | 2.25 | 2.40 | 1.77 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.61 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 35.00 | 0.45 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.21 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.54 | 0.04 | 0.02 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 22.50 | 0.10 | 0.20 | % | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 25.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.08 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 30.00 | 1.35 | 1.50 | 1.48 | -0.40 | -21.28% | 2 | 2 | 0.40 | -0.39 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 35.00 | 4.50 | 4.70 | 3.88 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.79 | 0.07 | -0.01 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 9.10 | 10.20 | % | 0 | 0 | 0.79 | -0.96 | 0.02 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 45.00 | 13.60 | 16.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |