Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $76.45 as of 11/26/2025 2:57:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 42.80 | 46.90 | 44.85 | 39.85 | 0.00 | 0.00% | 1.38 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 41.10 | 43.70 | 42.40 | 41.50 | 0.00 | 0.00% | 1.21 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 11/26/2025 3:59:52 PM EST |
| 37.50 | 38.60 | 41.90 | 40.25 | 42.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 36.10 | 38.70 | 37.40 | 28.62 | 0.00 | 0.00% | 0.93 | 0 | 10 | 1.38 | 1.00 | 0.00 | 0.00 | 6/12/2024 | 11/26/2025 3:59:52 PM EST |
| 42.50 | 32.90 | 37.00 | 34.95 | % | 0.82 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 45.00 | 30.40 | 33.80 | 32.10 | % | 0.71 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 47.50 | 27.90 | 32.10 | 30.00 | 29.60 | 0.00 | 0.00% | 0.63 | 0 | 8 | 1.26 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 25.50 | 29.60 | 27.55 | 25.20 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 21.30 | 23.40 | 22.35 | 24.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/26/2025 3:59:52 PM EST |
| 57.50 | 18.10 | 22.10 | 20.10 | % | 0.35 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 60.00 | 16.40 | 19.60 | 18.00 | 13.90 | 0.00 | 0.00% | 0.30 | 0 | 46 | 0.78 | 0.99 | 0.00 | -0.01 | 11/11/2025 | 11/26/2025 3:59:52 PM EST |
| 62.50 | 13.30 | 17.10 | 15.20 | 9.60 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.70 | 0.97 | 0.01 | -0.02 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 11.60 | 13.60 | 12.60 | 12.00 | 0.00 | 0.00% | 0.19 | 0 | 145 | 0.47 | 0.94 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 67.50 | 10.30 | 10.70 | 10.50 | 10.50 | +0.50 | +5.00% | 0.16 | 7 | 567 | 0.30 | 0.90 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 8.10 | 8.50 | 8.30 | 8.40 | +0.60 | +7.70% | 0.12 | 13 | 429 | 0.29 | 0.84 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 72.50 | 6.10 | 6.40 | 6.25 | 6.30 | +0.70 | +12.50% | 0.09 | 22 | 929 | 0.27 | 0.76 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 4.30 | 4.50 | 4.40 | 4.45 | +0.34 | +8.28% | 0.06 | 4 | 849 | 0.26 | 0.65 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 77.50 | 2.80 | 3.20 | 3.00 | 2.85 | +0.21 | +7.96% | 0.04 | 33 | 941 | 0.25 | 0.53 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 80.00 | 1.65 | 1.90 | 1.78 | 1.65 | +0.10 | +6.46% | 0.02 | 36 | 1,084 | 0.24 | 0.38 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 82.50 | 0.85 | 0.95 | 0.90 | 0.90 | +0.05 | +5.89% | 0.01 | 78 | 949 | 0.22 | 0.25 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 85.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.03 | +7.15% | 0.01 | 41 | 1,493 | 0.22 | 0.15 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 87.50 | 0.15 | 0.25 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.21 | 0.08 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 90.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 493 | 0.23 | 0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.40 | 0.02 | 0.01 | 0.00 | 10/24/2025 | 11/26/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.44 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 305 | 0.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.59 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 11/26/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/26/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 11/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.17 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.67 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 57.50 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 676 | 0.52 | -0.01 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5,536 | 0.43 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 62.50 | 0.05 | 0.75 | 0.40 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 539 | 0.39 | -0.03 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 0.25 | 0.50 | 0.38 | 0.38 | -0.02 | -5.00% | 0.01 | 8 | 5,524 | 0.35 | -0.06 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 67.50 | 0.35 | 0.70 | 0.53 | 0.54 | -0.33 | -37.94% | 0.01 | 3 | 699 | 0.32 | -0.10 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 0.70 | 1.05 | 0.88 | 0.70 | -0.20 | -22.23% | 0.01 | 13 | 1,673 | 0.31 | -0.16 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 72.50 | 1.10 | 1.50 | 1.30 | 1.15 | -0.40 | -25.81% | 0.02 | 86 | 2,509 | 0.29 | -0.24 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 1.70 | 1.90 | 1.80 | 1.80 | -0.45 | -20.00% | 0.02 | 73 | 742 | 0.26 | -0.35 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 77.50 | 2.70 | 2.90 | 2.80 | 2.80 | -0.85 | -23.29% | 0.04 | 8 | 278 | 0.25 | -0.47 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 80.00 | 3.90 | 4.40 | 4.15 | 4.20 | -1.30 | -23.64% | 0.05 | 6 | 796 | 0.23 | -0.62 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 82.50 | 5.70 | 6.20 | 5.95 | 7.40 | 0.00 | 0.00% | 0.07 | 0 | 379 | 0.23 | -0.75 | 0.05 | -0.02 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 85.00 | 7.50 | 8.30 | 7.90 | 8.10 | -4.90 | -37.70% | 0.09 | 85 | 231 | 0.27 | -0.85 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 87.50 | 8.40 | 12.50 | 10.45 | 15.70 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.52 | -0.92 | 0.02 | -0.01 | 8/26/2025 | 11/26/2025 3:59:52 PM EST |
| 90.00 | 10.80 | 14.90 | 12.85 | 18.10 | 0.00 | 0.00% | 0.14 | 0 | 96 | 0.57 | -0.96 | 0.01 | -0.01 | 8/28/2025 | 11/26/2025 3:59:52 PM EST |
| 92.50 | 13.30 | 17.30 | 15.30 | 12.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 6/11/2025 | 11/26/2025 3:59:52 PM EST |
| 95.00 | 16.20 | 19.90 | 18.05 | 21.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 4/30/2025 | 11/26/2025 3:59:52 PM EST |
| 97.50 | 18.70 | 21.60 | 20.15 | 23.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 11/26/2025 3:59:52 PM EST |
| 100.00 | 20.80 | 24.90 | 22.85 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 105.00 | 25.80 | 29.90 | 27.85 | 24.12 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 11/26/2025 3:59:52 PM EST |
| 110.00 | 31.60 | 34.10 | 32.85 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 115.00 | 36.20 | 39.90 | 38.05 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 120.00 | 41.20 | 44.90 | 43.05 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 125.00 | 45.80 | 49.70 | 47.75 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 130.00 | 50.80 | 54.70 | 52.75 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |