Options Chain for COGNEX CORP COM (CGNX) - $39.53 as of 4/25/2024 3:36:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.80 | 22.50 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 22.50 | 15.00 | 19.90 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 25.00 | 12.50 | 17.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 30.00 | 7.50 | 12.40 | 9.15 | 0.00 | 0.00% | 0 | 13 | 1.89 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:02 PM EST |
| 35.00 | 4.80 | 5.30 | 5.58 | 0.00 | 0.00% | 0 | 49 | 0.56 | 0.89 | 0.04 | -0.02 | 4/12/2024 | 4/25/2024 4:00:02 PM EST |
| 40.00 | 1.45 | 1.70 | 1.70 | +0.15 | +9.68% | 70 | 2,030 | 0.42 | 0.50 | 0.10 | -0.04 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | -0.01 | -3.23% | 3 | 895 | 0.44 | 0.13 | 0.05 | -0.02 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 161 | 0.87 | 0.02 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1,950 | 0.64 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.40 | % | 0 | 16 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 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 | 0.10 | % | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 16 | 2.03 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/25/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1,843 | 2.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:02 PM EST |
| 35.00 | 0.25 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 506 | 0.49 | -0.11 | 0.04 | -0.02 | 4/24/2024 | 4/25/2024 4:00:02 PM EST |
| 40.00 | 1.65 | 1.85 | 1.83 | 0.00 | 0.00% | 0 | 704 | 0.43 | -0.50 | 0.10 | -0.04 | 4/24/2024 | 4/25/2024 4:00:02 PM EST |
| 45.00 | 5.10 | 5.70 | 5.40 | 0.00 | 0.00% | 0 | 103 | 0.54 | -0.87 | 0.05 | -0.02 | 3/15/2024 | 4/25/2024 4:00:02 PM EST |
| 50.00 | 7.70 | 12.50 | % | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 55.00 | 13.00 | 17.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 60.00 | 18.10 | 22.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 65.00 | 23.20 | 27.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST |