Options Chain for COGNEX CORP COM (CGNX) - $40.77 as of 8/1/2025 3:32:24 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 | 25.90 | 29.90 | 27.90 | % | 2.23 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 15.00 | 23.40 | 27.40 | 25.40 | % | 1.69 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 17.50 | 20.90 | 24.90 | 22.90 | % | 1.31 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 20.00 | 18.40 | 22.40 | 20.40 | 5.00 | 0.00 | 0.00% | 1.02 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 3:59:58 PM EST |
| 22.50 | 15.90 | 19.90 | 17.90 | 13.25 | 0.00 | 0.00% | 0.80 | 0 | 4 | 3.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:58 PM EST |
| 25.00 | 13.40 | 17.40 | 15.40 | 15.50 | +6.11 | +65.07% | 0.62 | 2 | 10 | 2.95 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 30.00 | 10.40 | 10.70 | 10.55 | 10.10 | -0.43 | -4.09% | 0.35 | 4 | 327 | 1.12 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 35.00 | 5.40 | 5.70 | 5.55 | 5.40 | -0.40 | -6.90% | 0.16 | 571 | 2,533 | 0.75 | 0.98 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 40.00 | 1.35 | 1.50 | 1.43 | 1.45 | -0.14 | -8.81% | 0.04 | 32 | 760 | 0.35 | 0.60 | 0.15 | -0.04 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.10 | -40.00% | 0.00 | 579 | 1,009 | 0.53 | 0.05 | 0.04 | -0.01 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 883 | 1.96 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 8/1/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 8/1/2025 3:59:58 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 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.95 | -95.00% | 0.01 | 1 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.49 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/1/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 123 | 3.03 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 333 | 0.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.04 | -33.34% | 0.00 | 48 | 753 | 0.56 | -0.02 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 40.00 | 0.85 | 1.15 | 1.00 | 0.95 | 0.00 | 0.00% | 0.03 | 72 | 121 | 0.40 | -0.40 | 0.15 | -0.04 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 45.00 | 2.85 | 5.30 | 4.08 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.71 | -0.95 | 0.04 | -0.01 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 50.00 | 7.90 | 11.60 | 9.75 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 55.00 | 12.70 | 16.60 | 14.65 | % | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 60.00 | 17.70 | 21.60 | 19.65 | % | 0.33 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST |