Options Chain for COGNEX CORP COM (CGNX) - $39.26 as of 11/20/2024 3:52:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.50 | 21.40 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.50 | 14.10 | 18.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 11.80 | 16.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 6.80 | 10.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 2.00 | 6.50 | 4.28 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.89 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 0.70 | 1.40 | 0.94 | -0.16 | -14.55% | 12 | 86 | 0.31 | 0.43 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 70 | 0.35 | 0.07 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 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 | 0.30 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.11 | 0.05 | -0.02 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 1.65 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 89 | 0.32 | -0.57 | 0.11 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 3.60 | 8.30 | 5.64 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.93 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 9.10 | 13.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 13.80 | 18.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 19.30 | 23.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |