Options Chain for COGNEX CORP COM (CGNX) - $23.77 as of 4/18/2025 9:02:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.10 | 9.60 | % | 0 | 0 | 1.74 | 0.99 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 17.50 | 4.40 | 7.20 | % | 0 | 0 | 1.36 | 0.96 | 0.02 | -0.01 | 4/17/2025 4:00:02 PM EST | |||
| 20.00 | 2.20 | 4.60 | % | 0 | 0 | 0.79 | 0.86 | 0.05 | -0.02 | 4/17/2025 4:00:02 PM EST | |||
| 22.50 | 2.25 | 2.45 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.66 | 0.09 | -0.03 | 4/11/2025 | 4/17/2025 4:00:02 PM EST |
| 25.00 | 1.00 | 1.20 | 1.05 | -0.15 | -12.50% | 5 | 57 | 0.58 | 0.43 | 0.10 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 30.00 | 0.10 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 55 | 1.06 | 0.10 | 0.04 | -0.01 | 4/15/2025 | 4/17/2025 4:00:02 PM EST |
| 35.00 | 0.05 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 787 | 0.79 | 0.01 | 0.01 | 0.00 | 4/4/2025 | 4/17/2025 4:00:02 PM EST |
| 40.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 3 | 477 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1,076 | 1.73 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.95 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/17/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 873 | 2.11 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 4/17/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 20 | 1.68 | -0.01 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:02 PM EST |
| 17.50 | 0.15 | 0.75 | % | 0 | 0 | 1.00 | -0.04 | 0.02 | -0.01 | 4/17/2025 4:00:02 PM EST | |||
| 20.00 | 0.40 | 0.75 | 0.55 | -0.30 | -35.30% | 1 | 2 | 0.78 | -0.14 | 0.05 | -0.02 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 22.50 | 1.00 | 1.15 | 1.18 | -0.02 | -1.67% | 1 | 3 | 0.65 | -0.34 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 25.00 | 2.20 | 2.40 | 2.50 | +0.45 | +21.96% | 1 | 21 | 0.62 | -0.57 | 0.10 | -0.03 | 4/17/2025 | 4/17/2025 4:00:02 PM EST |
| 30.00 | 4.00 | 8.50 | 5.92 | 0.00 | 0.00% | 0 | 238 | 1.63 | -0.90 | 0.04 | -0.01 | 4/14/2025 | 4/17/2025 4:00:02 PM EST |
| 35.00 | 9.00 | 13.00 | 10.00 | 0.00 | 0.00% | 0 | 152 | 1.83 | -0.99 | 0.01 | 0.00 | 4/10/2025 | 4/17/2025 4:00:02 PM EST |
| 40.00 | 14.30 | 18.40 | 8.10 | 0.00 | 0.00% | 0 | 3 | 2.36 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 4/17/2025 4:00:02 PM EST |
| 45.00 | 19.00 | 23.40 | 6.25 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 4/17/2025 4:00:02 PM EST |
| 50.00 | 24.30 | 28.30 | 17.40 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 4/17/2025 4:00:02 PM EST |
| 55.00 | 29.30 | 33.40 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST | |||
| 60.00 | 34.30 | 38.40 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:02 PM EST |