Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $57.25 as of 10/8/2026 7:41:05 AM 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 | 31.20 | 34.00 | 32.60 | % | 1.30 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 27.50 | 28.70 | 31.50 | 30.10 | % | 1.09 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 30.00 | 26.20 | 29.00 | 27.60 | % | 0.92 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 32.50 | 23.70 | 26.30 | 25.00 | % | 0.77 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 35.00 | 21.20 | 23.80 | 22.50 | 21.90 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/7/2026 3:59:59 PM EST |
| 37.50 | 18.70 | 21.00 | 19.85 | 8.60 | 0.00 | 0.00% | 0.53 | 0 | 6 | 2.54 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 10/7/2026 3:59:59 PM EST |
| 40.00 | 16.40 | 18.50 | 17.45 | 19.15 | 0.00 | 0.00% | 0.44 | 0 | 80 | 2.61 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 3:59:59 PM EST |
| 42.50 | 13.90 | 16.00 | 14.95 | 16.10 | 0.00 | 0.00% | 0.35 | 0 | 44 | 1.96 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/7/2026 3:59:59 PM EST |
| 45.00 | 13.10 | 13.60 | 13.35 | 13.20 | 0.00 | 0.00% | 0.30 | 0 | 446 | 1.38 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:59 PM EST |
| 47.50 | 9.30 | 11.10 | 10.20 | 10.20 | 0.00 | 0.00% | 0.21 | 0 | 491 | 0.98 | 0.99 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 50.00 | 6.90 | 8.60 | 7.75 | 7.21 | 0.00 | 0.00% | 0.15 | 0 | 373 | 1.01 | 0.97 | 0.02 | -0.02 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 52.50 | 4.60 | 6.20 | 5.40 | 4.88 | 0.00 | 0.00% | 0.10 | 0 | 621 | 0.65 | 0.89 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 55.00 | 3.40 | 3.90 | 3.65 | 2.72 | 0.00 | 0.00% | 0.07 | 0 | 2,179 | 0.43 | 0.73 | 0.09 | -0.08 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 57.50 | 1.55 | 2.25 | 1.90 | 1.75 | +0.35 | +25.00% | 0.03 | 2 | 558 | 0.42 | 0.48 | 0.11 | -0.09 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 60.00 | 0.60 | 1.10 | 0.85 | 0.80 | +0.20 | +33.34% | 0.01 | 11 | 1,313 | 0.46 | 0.24 | 0.08 | -0.07 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,301 | 0.46 | 0.10 | 0.05 | -0.04 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 0.52 | 0.03 | 0.02 | -0.02 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 0.58 | 0.01 | 0.01 | -0.01 | 10/5/2026 | 10/7/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.28 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.03 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.62 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 10/7/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.65 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/7/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 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 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/7/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.55 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.19 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/7/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/7/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.56 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 686 | 2.12 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,254 | 1.87 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 530 | 1.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 770 | 1.38 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.84 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.62 | -0.03 | 0.02 | -0.02 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 52.50 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.43 | -0.11 | 0.05 | -0.05 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 55.00 | 0.30 | 0.65 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,479 | 0.44 | -0.27 | 0.09 | -0.08 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 57.50 | 0.95 | 1.45 | 1.20 | 1.45 | -0.40 | -21.63% | 0.02 | 2 | 565 | 0.73 | -0.52 | 0.11 | -0.09 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 60.00 | 2.40 | 3.70 | 3.05 | 3.53 | 0.00 | 0.00% | 0.05 | 0 | 303 | 0.78 | -0.76 | 0.08 | -0.07 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 62.50 | 4.30 | 5.80 | 5.05 | 5.65 | 0.00 | 0.00% | 0.08 | 0 | 314 | 0.73 | -0.90 | 0.05 | -0.04 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 65.00 | 6.60 | 8.30 | 7.45 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 127 | 0.94 | -0.97 | 0.02 | -0.02 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 67.50 | 9.00 | 10.80 | 9.90 | 4.91 | 0.00 | 0.00% | 0.15 | 0 | 256 | 1.18 | -0.99 | 0.01 | -0.01 | 10/1/2026 | 10/7/2026 3:59:59 PM EST |
| 70.00 | 11.30 | 13.50 | 12.40 | 9.90 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.29 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:59 PM EST |
| 72.50 | 13.80 | 16.00 | 14.90 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 75.00 | 16.10 | 18.70 | 17.40 | % | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 80.00 | 21.00 | 23.90 | 22.45 | % | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 85.00 | 26.00 | 28.90 | 27.45 | % | 0.32 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 90.00 | 31.20 | 33.90 | 32.55 | % | 0.36 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 95.00 | 36.00 | 38.90 | 37.45 | % | 0.39 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 100.00 | 41.00 | 43.90 | 42.45 | % | 0.42 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST |