Options Chain for COGNEX CORP COM (CGNX) - $40.61 as of 4/29/2024 12:46:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.00 | 23.80 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 22.50 | 16.70 | 21.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 25.00 | 14.10 | 18.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 30.00 | 9.20 | 14.00 | 9.15 | 0.00 | 0.00% | 0 | 13 | 2.29 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:58:54 PM EST |
| 35.00 | 5.00 | 8.60 | 5.97 | 0.00 | 0.00% | 0 | 63 | 1.59 | 0.93 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 40.00 | 2.55 | 2.85 | 2.50 | +0.45 | +21.96% | 1 | 2,034 | 0.49 | 0.66 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 45.00 | 0.50 | 0.60 | 0.55 | +0.15 | +37.50% | 6 | 896 | 0.46 | 0.26 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 10 | 161 | 0.51 | 0.06 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1,950 | 0.61 | 0.01 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 12:58:54 PM EST |
| 60.00 | 0.00 | 0.30 | % | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 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 | 0.75 | % | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 16 | 1.91 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/29/2024 12:58:54 PM EST |
| 30.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 1,843 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:58:54 PM EST |
| 35.00 | 0.10 | 0.20 | 0.10 | -0.21 | -67.75% | 2 | 506 | 0.54 | -0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 40.00 | 1.00 | 1.20 | 1.00 | -0.40 | -28.58% | 5 | 704 | 0.48 | -0.34 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 45.00 | 3.90 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 103 | 0.65 | -0.74 | 0.07 | -0.04 | 3/15/2024 | 4/29/2024 12:58:54 PM EST |
| 50.00 | 6.20 | 11.00 | % | 0 | 0 | 1.43 | -0.94 | 0.03 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 55.00 | 11.20 | 15.50 | % | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 60.00 | 16.00 | 20.70 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 65.00 | 21.10 | 25.90 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST |