Options Chain for COGNEX CORP COM (CGNX) - $34.63 as of 7/29/2025 3:12:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.10 | 18.90 | 17.00 | % | 0.97 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 20.00 | 14.10 | 15.70 | 14.90 | % | 0.74 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 22.50 | 11.80 | 12.70 | 12.25 | % | 0.54 | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 25.00 | 9.40 | 9.70 | 9.55 | % | 0.38 | 0 | 0 | 0.77 | 0.98 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 30.00 | 4.90 | 5.30 | 5.10 | 4.98 | +0.28 | +5.96% | 0.17 | 3 | 42 | 0.46 | 0.82 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 1.80 | 1.95 | 1.88 | 1.82 | -0.14 | -7.15% | 0.05 | 3 | 152 | 0.41 | 0.49 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 0.40 | 0.60 | 0.50 | 0.51 | +0.06 | +13.34% | 0.01 | 29 | 71 | 0.41 | 0.19 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 10 | 46 | 0.41 | 0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 10 | 3 | 0.57 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.84 | -0.02 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 30.00 | 0.50 | 0.65 | 0.58 | 0.52 | -0.19 | -26.77% | 0.02 | 1 | 12 | 0.43 | -0.18 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 2.30 | 2.50 | 2.40 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.40 | -0.51 | 0.07 | -0.02 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 5.90 | 6.20 | 6.05 | % | 0.15 | 0 | 0 | 0.47 | -0.81 | 0.05 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 45.00 | 9.60 | 10.90 | 10.25 | % | 0.23 | 0 | 0 | 0.55 | -0.95 | 0.02 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 50.00 | 14.60 | 16.30 | 15.45 | % | 0.31 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST |