Options Chain for COGNEX CORP COM (CGNX) - $54.55 as of 10/23/2026 7:08:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.70 | 32.70 | 30.70 | 34.15 | 0.00 | 0.00% | 1.23 | 0 | 6 | 2.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/23/2026 3:59:54 PM EST |
| 30.00 | 23.80 | 27.80 | 25.80 | 36.00 | 0.00 | 0.00% | 0.86 | 0 | 6 | 2.28 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:54 PM EST |
| 35.00 | 18.80 | 22.90 | 20.85 | 25.00 | 0.00 | 0.00% | 0.60 | 0 | 48 | 1.87 | 0.99 | 0.00 | 0.00 | 9/2/2026 | 10/23/2026 3:59:54 PM EST |
| 40.00 | 14.00 | 17.90 | 15.95 | 21.10 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.40 | 0.97 | 0.01 | -0.03 | 10/13/2026 | 10/23/2026 3:59:54 PM EST |
| 45.00 | 10.80 | 12.80 | 11.80 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 42 | 1.04 | 0.89 | 0.02 | -0.04 | 10/15/2026 | 10/23/2026 3:59:54 PM EST |
| 50.00 | 5.70 | 9.70 | 7.70 | 7.16 | 0.00 | 0.00% | 0.15 | 0 | 407 | 1.09 | 0.76 | 0.03 | -0.06 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 55.00 | 2.55 | 6.40 | 4.48 | 4.60 | -1.37 | -22.95% | 0.08 | 3 | 114 | 0.69 | 0.56 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 60.00 | 1.05 | 2.80 | 1.93 | 2.60 | +0.39 | +17.65% | 0.03 | 46 | 885 | 0.60 | 0.35 | 0.04 | -0.06 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 65.00 | 0.80 | 1.45 | 1.13 | 1.40 | +0.17 | +13.83% | 0.02 | 139 | 502 | 0.67 | 0.20 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 70.00 | 0.40 | 0.80 | 0.60 | 0.70 | +0.05 | +7.70% | 0.01 | 1 | 789 | 0.70 | 0.10 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 75.00 | 0.10 | 0.40 | 0.25 | 0.35 | +0.05 | +16.67% | 0.00 | 12 | 1,577 | 0.67 | 0.05 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 80.00 | 0.15 | 0.40 | 0.28 | 0.20 | +0.05 | +33.34% | 0.00 | 4 | 1,560 | 0.80 | 0.02 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.01 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 127 | 0.75 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 466 | 1.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/23/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 422 | 1.80 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.89 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/23/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 32 | 2.29 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/23/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.40 | -0.01 | 0.00 | 0.00 | 8/31/2026 | 10/23/2026 3:59:54 PM EST |
| 40.00 | 0.10 | 1.15 | 0.63 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.91 | -0.03 | 0.01 | -0.03 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 45.00 | 0.60 | 1.45 | 1.03 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 642 | 0.82 | -0.11 | 0.02 | -0.04 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 50.00 | 1.10 | 2.50 | 1.80 | 1.85 | -0.29 | -13.56% | 0.04 | 22 | 408 | 0.69 | -0.24 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 55.00 | 2.40 | 5.30 | 3.85 | 4.67 | +0.67 | +16.75% | 0.07 | 4 | 553 | 0.68 | -0.44 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 60.00 | 4.80 | 9.00 | 6.90 | 7.74 | +0.16 | +2.12% | 0.12 | 1 | 368 | 0.58 | -0.65 | 0.04 | -0.06 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 65.00 | 8.60 | 12.60 | 10.60 | 10.84 | 0.00 | 0.00% | 0.16 | 0 | 292 | 0.98 | -0.80 | 0.03 | -0.05 | 10/15/2026 | 10/23/2026 3:59:54 PM EST |
| 70.00 | 13.80 | 16.80 | 15.30 | 14.39 | 0.00 | 0.00% | 0.22 | 0 | 42 | 0.99 | -0.90 | 0.02 | -0.03 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 75.00 | 18.30 | 21.70 | 20.00 | 15.50 | 0.00 | 0.00% | 0.27 | 0 | 48 | 1.10 | -0.95 | 0.01 | -0.02 | 8/26/2026 | 10/23/2026 3:59:54 PM EST |
| 80.00 | 22.40 | 26.40 | 24.40 | 22.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.17 | -0.98 | 0.01 | -0.01 | 8/24/2026 | 10/23/2026 3:59:54 PM EST |
| 85.00 | 27.40 | 31.40 | 29.40 | 27.54 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 10/23/2026 3:59:54 PM EST |
| 90.00 | 32.40 | 36.40 | 34.40 | % | 0.38 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 95.00 | 37.40 | 41.40 | 39.40 | % | 0.41 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 100.00 | 42.40 | 46.40 | 44.40 | % | 0.44 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 105.00 | 47.40 | 51.40 | 49.40 | % | 0.47 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST |