Options Chain for COGNEX CORP COM (CGNX) - $32.52 as of 7/4/2025 7:52:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.10 | 22.10 | 20.10 | % | 1.61 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 15.00 | 15.80 | 19.50 | 17.65 | % | 1.18 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 17.50 | 13.30 | 17.10 | 15.20 | % | 0.87 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 20.00 | 10.80 | 14.70 | 12.75 | 5.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/3/2025 12:58:59 PM EST |
| 22.50 | 8.40 | 12.30 | 10.35 | 8.71 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.64 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 12:58:59 PM EST |
| 25.00 | 5.90 | 8.30 | 7.10 | 5.54 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.83 | 0.95 | 0.02 | -0.01 | 6/2/2025 | 7/3/2025 12:58:59 PM EST |
| 30.00 | 3.30 | 3.60 | 3.45 | 3.53 | 0.00 | 0.00% | 0.12 | 0 | 365 | 0.45 | 0.74 | 0.07 | -0.02 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 35.00 | 0.80 | 1.00 | 0.90 | 1.00 | +0.04 | +4.17% | 0.03 | 50 | 2,342 | 0.40 | 0.33 | 0.08 | -0.02 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.10 | -28.58% | 0.01 | 10 | 102 | 0.44 | 0.09 | 0.03 | -0.01 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 6 | 455 | 0.52 | 0.01 | 0.01 | 0.00 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/3/2025 12:58:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 883 | 1.62 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/3/2025 12:58:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/3/2025 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:58:59 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/3/2025 12:58:59 PM EST |
| 22.50 | 0.00 | 2.20 | 1.10 | 0.77 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.61 | -0.01 | 0.00 | 0.00 | 5/2/2025 | 7/3/2025 12:58:59 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.10 | -40.00% | 0.01 | 5 | 119 | 0.53 | -0.05 | 0.02 | -0.01 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 30.00 | 0.75 | 0.95 | 0.85 | 0.70 | -0.52 | -42.63% | 0.03 | 2 | 254 | 0.44 | -0.26 | 0.07 | -0.02 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 35.00 | 3.10 | 3.50 | 3.30 | 5.71 | 0.00 | 0.00% | 0.09 | 0 | 346 | 0.41 | -0.67 | 0.08 | -0.02 | 6/4/2025 | 7/3/2025 12:58:59 PM EST |
| 40.00 | 5.70 | 9.50 | 7.60 | 9.83 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.01 | -0.91 | 0.03 | -0.01 | 6/20/2025 | 7/3/2025 12:58:59 PM EST |
| 45.00 | 10.50 | 14.30 | 12.40 | 6.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 1/23/2025 | 7/3/2025 12:58:59 PM EST |
| 50.00 | 16.80 | 19.30 | 18.05 | % | 0.36 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 55.00 | 20.50 | 24.40 | 22.45 | % | 0.41 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 60.00 | 25.50 | 29.40 | 27.45 | % | 0.46 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST |