Options Chain for COGNEX CORP COM (CGNX) - $39.54 as of 11/7/2025 2:30:55 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 | 24.70 | 28.70 | 26.70 | 36.00 | 0.00 | 0.00% | 2.14 | 0 | 2 | 5.79 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/7/2025 3:59:57 PM EST |
| 15.00 | 22.20 | 26.20 | 24.20 | 30.69 | 0.00 | 0.00% | 1.61 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/7/2025 3:59:57 PM EST |
| 17.50 | 19.70 | 23.60 | 21.65 | 26.09 | 0.00 | 0.00% | 1.24 | 0 | 2 | 4.25 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 11/7/2025 3:59:57 PM EST |
| 20.00 | 17.20 | 21.00 | 19.10 | 23.00 | 0.00 | 0.00% | 0.96 | 0 | 3 | 3.67 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/7/2025 3:59:57 PM EST |
| 22.50 | 14.70 | 18.60 | 16.65 | 12.30 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 11/7/2025 3:59:57 PM EST |
| 25.00 | 13.00 | 14.80 | 13.90 | 20.37 | 0.00 | 0.00% | 0.56 | 0 | 17 | 1.94 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/7/2025 3:59:57 PM EST |
| 30.00 | 8.00 | 9.80 | 8.90 | 10.05 | 0.00 | 0.00% | 0.30 | 0 | 168 | 1.30 | 0.99 | 0.00 | -0.01 | 11/5/2025 | 11/7/2025 3:59:57 PM EST |
| 35.00 | 3.30 | 4.80 | 4.05 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 263 | 0.72 | 0.90 | 0.05 | -0.03 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 40.00 | 0.80 | 1.30 | 1.05 | 0.77 | -0.33 | -30.00% | 0.03 | 1 | 721 | 0.42 | 0.45 | 0.11 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 3,293 | 0.49 | 0.08 | 0.04 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 204 | 8,687 | 0.67 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,182 | 0.93 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 863 | 1.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:57 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 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/7/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/7/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.36 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/7/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.35 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.81 | -0.01 | 0.00 | -0.01 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 35.00 | 0.10 | 0.40 | 0.25 | 0.45 | +0.10 | +28.58% | 0.01 | 7 | 182 | 0.53 | -0.10 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 40.00 | 1.70 | 1.95 | 1.83 | 1.90 | +0.22 | +13.10% | 0.05 | 21 | 815 | 0.49 | -0.55 | 0.11 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 45.00 | 5.40 | 7.10 | 6.25 | 5.39 | 0.00 | 0.00% | 0.14 | 0 | 1,557 | 1.06 | -0.92 | 0.04 | -0.02 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 50.00 | 10.10 | 12.40 | 11.25 | 9.40 | 0.00 | 0.00% | 0.23 | 0 | 252 | 1.57 | -0.99 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:57 PM EST |
| 55.00 | 14.90 | 17.30 | 16.10 | 7.27 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.84 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/7/2025 3:59:57 PM EST |
| 60.00 | 19.90 | 22.30 | 21.10 | 11.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 3:59:57 PM EST |