Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $45.97 as of 5/13/2026 9:16:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.60 | 18.40 | 17.00 | % | 0.57 | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.01 | 5/13/2026 3:59:57 PM EST | |||
| 32.50 | 13.40 | 15.80 | 14.60 | % | 0.45 | 0 | 0 | 0.74 | 0.88 | 0.01 | -0.01 | 5/13/2026 3:59:57 PM EST | |||
| 35.00 | 11.40 | 13.80 | 12.60 | % | 0.36 | 0 | 0 | 0.52 | 0.84 | 0.02 | -0.01 | 5/13/2026 3:59:57 PM EST | |||
| 37.50 | 9.80 | 11.90 | 10.85 | % | 0.29 | 0 | 0 | 0.53 | 0.78 | 0.02 | -0.01 | 5/13/2026 3:59:57 PM EST | |||
| 40.00 | 7.90 | 10.20 | 9.05 | % | 0.23 | 0 | 0 | 0.50 | 0.72 | 0.02 | -0.01 | 5/13/2026 3:59:57 PM EST | |||
| 42.50 | 6.60 | 8.80 | 7.70 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.51 | 0.65 | 0.03 | -0.02 | 5/11/2026 | 5/13/2026 3:59:57 PM EST |
| 45.00 | 5.60 | 5.90 | 5.75 | 5.67 | % | 0.13 | 27 | 0 | 0.45 | 0.58 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 3:59:57 PM EST | |
| 47.50 | 4.50 | 4.70 | 4.60 | 4.40 | % | 0.10 | 1 | 0 | 0.44 | 0.51 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 3:59:57 PM EST | |
| 50.00 | 3.40 | 3.90 | 3.65 | 3.40 | % | 0.07 | 1 | 0 | 0.43 | 0.44 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 3:59:57 PM EST | |
| 52.50 | 2.65 | 3.10 | 2.88 | 2.60 | -0.80 | -23.53% | 0.05 | 2 | 452 | 0.43 | 0.37 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 55.00 | 1.80 | 2.40 | 2.10 | 2.05 | -0.70 | -25.46% | 0.04 | 24 | 380 | 0.42 | 0.31 | 0.03 | -0.01 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 57.50 | 1.55 | 1.70 | 1.63 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 158 | 0.42 | 0.25 | 0.03 | -0.01 | 5/11/2026 | 5/13/2026 3:59:57 PM EST |
| 60.00 | 1.20 | 1.50 | 1.35 | 1.20 | -0.40 | -25.00% | 0.02 | 13 | 231 | 0.43 | 0.21 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 62.50 | 0.60 | 1.05 | 0.83 | 1.00 | -0.12 | -10.72% | 0.01 | 2 | 48 | 0.40 | 0.17 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 65.00 | 0.55 | 1.00 | 0.78 | 0.80 | -0.15 | -15.79% | 0.01 | 20 | 41 | 0.42 | 0.14 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 67.50 | 0.35 | 1.00 | 0.68 | 0.55 | -0.65 | -54.17% | 0.01 | 16 | 4 | 0.43 | 0.11 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 70.00 | 0.20 | 0.90 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.43 | 0.09 | 0.01 | -0.01 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 72.50 | 0.30 | 0.95 | 0.63 | 0.42 | -0.38 | -47.50% | 0.01 | 2 | 31 | 0.48 | 0.07 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.31 | -0.66 | -68.05% | 0.01 | 16 | 22 | 0.54 | 0.05 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.59 | 0.03 | 0.01 | 0.00 | 3/31/2026 | 5/13/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.63 | 0.02 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.20 | -52.64% | 0.00 | 8 | 26 | 0.54 | 0.01 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.40 | 1.10 | 0.75 | % | 0.03 | 0 | 0 | 0.54 | -0.08 | 0.01 | -0.01 | 5/13/2026 3:59:57 PM EST | |||
| 32.50 | 0.60 | 1.45 | 1.03 | % | 0.03 | 0 | 0 | 0.51 | -0.12 | 0.01 | -0.01 | 5/13/2026 3:59:57 PM EST | |||
| 35.00 | 1.10 | 1.75 | 1.43 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.51 | -0.16 | 0.02 | -0.01 | 5/1/2026 | 5/13/2026 3:59:57 PM EST |
| 37.50 | 1.75 | 2.25 | 2.00 | 1.91 | % | 0.05 | 1 | 0 | 0.48 | -0.22 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 3:59:57 PM EST | |
| 40.00 | 2.50 | 2.80 | 2.65 | 2.67 | +1.32 | +97.78% | 0.07 | 8,016 | 1 | 0.46 | -0.28 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 42.50 | 3.40 | 3.80 | 3.60 | 3.50 | +1.10 | +45.84% | 0.08 | 1 | 18 | 0.45 | -0.35 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 45.00 | 4.40 | 4.90 | 4.65 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 504 | 0.45 | -0.42 | 0.03 | -0.02 | 5/11/2026 | 5/13/2026 3:59:57 PM EST |
| 47.50 | 5.70 | 6.30 | 6.00 | 5.95 | +1.65 | +38.38% | 0.13 | 2 | 111 | 0.44 | -0.49 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 3:59:57 PM EST |
| 50.00 | 7.20 | 7.80 | 7.50 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 132 | 0.43 | -0.56 | 0.03 | -0.02 | 5/11/2026 | 5/13/2026 3:59:57 PM EST |
| 52.50 | 8.40 | 9.50 | 8.95 | 7.10 | 0.00 | 0.00% | 0.17 | 0 | 115 | 0.41 | -0.63 | 0.03 | -0.02 | 5/11/2026 | 5/13/2026 3:59:57 PM EST |
| 55.00 | 10.70 | 11.40 | 11.05 | 9.67 | 0.00 | 0.00% | 0.20 | 0 | 325 | 0.43 | -0.69 | 0.03 | -0.01 | 5/12/2026 | 5/13/2026 3:59:57 PM EST |
| 57.50 | 12.70 | 13.50 | 13.10 | 4.30 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.44 | -0.75 | 0.03 | -0.01 | 4/17/2026 | 5/13/2026 3:59:57 PM EST |
| 60.00 | 14.20 | 15.60 | 14.90 | 6.70 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.39 | -0.79 | 0.02 | -0.01 | 4/22/2026 | 5/13/2026 3:59:57 PM EST |
| 62.50 | 16.10 | 18.00 | 17.05 | 6.68 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.52 | -0.83 | 0.02 | -0.01 | 4/8/2026 | 5/13/2026 3:59:57 PM EST |
| 65.00 | 19.00 | 20.10 | 19.55 | % | 0.30 | 0 | 1 | 0.51 | -0.86 | 0.02 | -0.01 | 5/13/2026 3:59:57 PM EST | |||
| 67.50 | 21.70 | 22.60 | 22.15 | 9.60 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.48 | -0.89 | 0.01 | -0.01 | 4/17/2026 | 5/13/2026 3:59:57 PM EST |
| 70.00 | 22.70 | 26.10 | 24.40 | % | 0.35 | 0 | 10 | 0.70 | -0.91 | 0.01 | -0.01 | 5/13/2026 3:59:57 PM EST | |||
| 72.50 | 25.20 | 27.80 | 26.50 | % | 0.37 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.01 | 5/13/2026 3:59:57 PM EST | |||
| 75.00 | 27.40 | 31.40 | 29.40 | % | 0.39 | 0 | 0 | 0.79 | -0.95 | 0.01 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 80.00 | 32.50 | 36.40 | 34.45 | % | 0.43 | 0 | 0 | 0.85 | -0.97 | 0.01 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 85.00 | 37.60 | 41.40 | 39.50 | % | 0.46 | 0 | 0 | 0.91 | -0.98 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 90.00 | 43.00 | 46.40 | 44.70 | % | 0.50 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 95.00 | 47.60 | 51.40 | 49.50 | % | 0.52 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST | |||
| 100.00 | 52.30 | 56.40 | 54.35 | % | 0.54 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:57 PM EST |