Options Chain for COGNEX CORP COM (CGNX) - $66.01 as of 5/29/2026 12:19:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.50 | 37.60 | 35.55 | 31.60 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:04 PM EST |
| 35.00 | 28.60 | 32.60 | 30.60 | 28.60 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:04 PM EST |
| 40.00 | 23.70 | 27.60 | 25.65 | 23.60 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:04 PM EST |
| 45.00 | 19.30 | 21.60 | 20.45 | 15.50 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.33 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 1:59:04 PM EST |
| 50.00 | 14.30 | 16.70 | 15.50 | 15.92 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.07 | 0.98 | 0.01 | -0.02 | 5/14/2026 | 5/29/2026 1:59:04 PM EST |
| 55.00 | 9.50 | 12.00 | 10.75 | 11.60 | 0.00 | 0.00% | 0.20 | 0 | 44 | 0.87 | 0.91 | 0.02 | -0.05 | 5/27/2026 | 5/29/2026 1:59:04 PM EST |
| 60.00 | 6.30 | 7.40 | 6.85 | 5.60 | -1.10 | -16.42% | 0.11 | 4 | 187 | 0.53 | 0.79 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 1:59:04 PM EST |
| 65.00 | 2.90 | 3.40 | 3.15 | 3.20 | -0.20 | -5.89% | 0.05 | 18 | 525 | 0.47 | 0.57 | 0.06 | -0.08 | 5/29/2026 | 5/29/2026 1:59:04 PM EST |
| 70.00 | 1.25 | 1.80 | 1.53 | 1.20 | -0.30 | -20.00% | 0.02 | 17 | 440 | 0.47 | 0.30 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 1:59:04 PM EST |
| 75.00 | 0.35 | 0.60 | 0.48 | 0.35 | -0.19 | -35.19% | 0.01 | 57 | 666 | 0.48 | 0.14 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:59:04 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 256 | 0.49 | 0.07 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 1:59:04 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 4 | 245 | 0.64 | 0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.35 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 1:59:04 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.06 | -0.02 | 0.01 | -0.02 | 5/20/2026 | 5/29/2026 1:59:04 PM EST |
| 55.00 | 0.15 | 0.65 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.58 | -0.09 | 0.02 | -0.05 | 5/27/2026 | 5/29/2026 1:59:04 PM EST |
| 60.00 | 0.85 | 1.30 | 1.08 | 1.05 | +0.20 | +23.53% | 0.02 | 8 | 660 | 0.53 | -0.21 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 1:59:04 PM EST |
| 65.00 | 2.55 | 2.95 | 2.75 | 2.47 | -0.03 | -1.20% | 0.04 | 11 | 72 | 0.49 | -0.43 | 0.06 | -0.08 | 5/29/2026 | 5/29/2026 1:59:04 PM EST |
| 70.00 | 5.20 | 6.00 | 5.60 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.45 | -0.70 | 0.05 | -0.07 | 5/27/2026 | 5/29/2026 1:59:04 PM EST |
| 75.00 | 9.00 | 10.20 | 9.60 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.60 | -0.85 | 0.03 | -0.05 | 5/7/2026 | 5/29/2026 1:59:04 PM EST |
| 80.00 | 13.70 | 16.00 | 14.85 | % | 0.19 | 0 | 0 | 0.97 | -0.93 | 0.02 | -0.03 | 5/29/2026 1:59:04 PM EST | |||
| 85.00 | 18.20 | 21.30 | 19.75 | % | 0.23 | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.01 | 5/29/2026 1:59:04 PM EST |