Options Chain for COGNEX CORP COM (CGNX) - $62.05 as of 7/27/2026 10:33:05 AM 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 | 26.40 | 27.80 | 27.10 | % | 0.77 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 40.00 | 20.30 | 23.20 | 21.75 | % | 0.54 | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 45.00 | 15.90 | 19.20 | 17.55 | % | 0.39 | 0 | 0 | 1.07 | 0.91 | 0.01 | -0.04 | 7/27/2026 4:00:06 PM EST | |||
| 50.00 | 11.90 | 14.90 | 13.40 | % | 0.27 | 0 | 0 | 0.42 | 0.84 | 0.02 | -0.05 | 7/27/2026 4:00:06 PM EST | |||
| 55.00 | 9.80 | 10.80 | 10.30 | % | 0.19 | 0 | 0 | 0.57 | 0.75 | 0.02 | -0.06 | 7/27/2026 4:00:06 PM EST | |||
| 60.00 | 6.90 | 7.80 | 7.35 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.58 | 0.64 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 65.00 | 4.60 | 5.40 | 5.00 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 347 | 0.58 | 0.52 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 70.00 | 3.00 | 3.70 | 3.35 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.59 | 0.40 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 75.00 | 2.00 | 3.00 | 2.50 | 2.10 | -0.45 | -17.65% | 0.03 | 1 | 12 | 0.64 | 0.31 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 80.00 | 1.30 | 1.80 | 1.55 | 1.57 | -0.50 | -24.16% | 0.02 | 1 | 10 | 0.63 | 0.23 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 85.00 | 0.85 | 1.60 | 1.23 | % | 0.01 | 0 | 0 | 0.67 | 0.17 | 0.01 | -0.04 | 7/27/2026 4:00:06 PM EST | |||
| 90.00 | 0.55 | 1.85 | 1.20 | % | 0.01 | 0 | 0 | 0.74 | 0.12 | 0.01 | -0.03 | 7/27/2026 4:00:06 PM EST | |||
| 95.00 | 0.35 | 1.65 | 1.00 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.09 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 4:00:06 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 | 0.10 | 0.35 | 0.23 | 0.33 | % | 0.01 | 2 | 0 | 0.86 | -0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST | |
| 40.00 | 0.40 | 0.75 | 0.58 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.05 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 45.00 | 0.90 | 1.55 | 1.23 | % | 0.03 | 0 | 0 | 0.84 | -0.09 | 0.01 | -0.04 | 7/27/2026 4:00:06 PM EST | |||
| 50.00 | 2.00 | 2.60 | 2.30 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.83 | -0.16 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 55.00 | 2.40 | 4.20 | 3.30 | 3.90 | +0.50 | +14.71% | 0.06 | 710 | 112 | 0.75 | -0.25 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 60.00 | 5.20 | 6.30 | 5.75 | 6.10 | +0.80 | +15.10% | 0.10 | 99 | 26 | 0.79 | -0.36 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 65.00 | 7.90 | 8.90 | 8.40 | 8.10 | 0.00 | 0.00% | 0.13 | 0 | 79 | 0.79 | -0.48 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 70.00 | 11.50 | 12.50 | 12.00 | 10.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.84 | -0.60 | 0.02 | -0.06 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 75.00 | 15.40 | 16.30 | 15.85 | % | 0.21 | 0 | 0 | 0.88 | -0.69 | 0.02 | -0.05 | 7/27/2026 4:00:06 PM EST | |||
| 80.00 | 19.60 | 21.80 | 20.70 | 20.49 | +1.34 | +7.00% | 0.26 | 1 | 1 | 0.99 | -0.77 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 85.00 | 23.00 | 25.20 | 24.10 | 25.07 | +1.66 | +7.10% | 0.28 | 1 | 1 | 0.84 | -0.83 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 90.00 | 28.20 | 29.70 | 28.95 | % | 0.32 | 0 | 0 | 0.84 | -0.88 | 0.01 | -0.03 | 7/27/2026 4:00:06 PM EST | |||
| 95.00 | 32.80 | 35.30 | 34.05 | % | 0.36 | 0 | 0 | 1.03 | -0.91 | 0.01 | -0.02 | 7/27/2026 4:00:06 PM EST |