Options Chain for COGNEX CORP COM (CGNX) - $38.89 as of 9/6/2024 3:33:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.80 | 20.50 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 22.50 | 13.50 | 18.00 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 25.00 | 11.00 | 15.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 30.00 | 6.00 | 10.90 | 8.80 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:45 PM EST |
| 35.00 | 1.00 | 5.80 | 4.25 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.96 | 0.04 | -0.01 | 8/22/2024 | 9/6/2024 3:59:45 PM EST |
| 40.00 | 0.00 | 1.20 | 0.35 | -0.20 | -36.37% | 1 | 433 | 0.63 | 0.21 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 282 | 0.57 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:45 PM EST |
| 50.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 43 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:45 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 235 | 1.53 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 60.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:45 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 22.50 | 0.00 | 1.45 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:45 PM EST |
| 35.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.62 | -0.04 | 0.04 | -0.01 | 9/4/2024 | 9/6/2024 3:59:45 PM EST |
| 40.00 | 1.00 | 2.25 | 1.80 | 0.00 | 0.00% | 0 | 194 | 0.39 | -0.79 | 0.14 | -0.02 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 45.00 | 4.80 | 9.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 50.00 | 9.50 | 14.30 | 11.20 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:45 PM EST |
| 55.00 | 14.70 | 19.50 | 10.20 | 0.00 | 0.00% | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:45 PM EST |
| 60.00 | 19.50 | 24.40 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 65.00 | 24.50 | 29.40 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 70.00 | 29.50 | 34.40 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 75.00 | 34.50 | 39.30 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST |