Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $71.08 as of 8/22/2025 3:37:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.20 | 39.60 | 37.90 | 41.94 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 33.50 | 36.90 | 35.20 | % | 0.94 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 30.70 | 34.70 | 32.70 | % | 0.82 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 42.50 | 28.20 | 32.10 | 30.15 | % | 0.71 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 26.00 | 29.70 | 27.85 | % | 0.62 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 47.50 | 23.30 | 27.30 | 25.30 | % | 0.53 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 21.10 | 24.50 | 22.80 | % | 0.46 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 55.00 | 15.90 | 19.90 | 17.90 | % | 0.33 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 60.00 | 11.10 | 15.10 | 13.10 | % | 0.22 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 62.50 | 9.30 | 12.40 | 10.85 | 7.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.55 | 0.90 | 0.02 | -0.02 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 8.30 | 9.10 | 8.70 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.33 | 0.85 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 67.50 | 6.10 | 6.50 | 6.30 | 5.03 | 0.00 | 0.00% | 0.09 | 0 | 133 | 0.27 | 0.78 | 0.04 | -0.03 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 4.30 | 4.50 | 4.40 | 4.40 | +0.66 | +17.65% | 0.06 | 18 | 2,253 | 0.25 | 0.68 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 72.50 | 2.75 | 2.90 | 2.83 | 2.85 | +0.75 | +35.72% | 0.04 | 11 | 147 | 0.24 | 0.54 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 1.55 | 1.70 | 1.63 | 1.65 | +0.35 | +26.93% | 0.02 | 19 | 1,881 | 0.22 | 0.38 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 77.50 | 0.80 | 0.90 | 0.85 | 0.93 | +0.33 | +55.00% | 0.01 | 23 | 91 | 0.22 | 0.26 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.46 | +0.16 | +53.34% | 0.00 | 1 | 469 | 0.23 | 0.18 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 82.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.24 | 0.12 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.53 | 0.04 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.58 | 0.02 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.17 | -0.28 | -62.23% | 0.00 | 1 | 110 | 0.37 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.67 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.64 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 97.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 42.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | -0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.05 | 0.90 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.36 | -0.07 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 62.50 | 0.30 | 0.65 | 0.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.32 | -0.10 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.31 | -36.05% | 0.01 | 3 | 234 | 0.28 | -0.15 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 67.50 | 0.90 | 1.00 | 0.95 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.26 | -0.22 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 1.50 | 1.60 | 1.55 | 1.46 | -0.68 | -31.78% | 0.02 | 10 | 2,168 | 0.24 | -0.32 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 72.50 | 2.40 | 2.55 | 2.48 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 183 | 0.23 | -0.46 | 0.06 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 3.70 | 3.90 | 3.80 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 285 | 0.22 | -0.62 | 0.06 | -0.02 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 77.50 | 5.40 | 5.80 | 5.60 | 6.85 | 0.00 | 0.00% | 0.07 | 0 | 127 | 0.21 | -0.74 | 0.05 | -0.02 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 7.60 | 8.00 | 7.80 | 7.60 | -0.05 | -0.66% | 0.10 | 5 | 121 | 0.27 | -0.82 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 82.50 | 8.60 | 11.60 | 10.10 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.46 | -0.88 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 10.90 | 14.10 | 12.50 | 15.63 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 87.50 | 13.60 | 16.60 | 15.10 | 18.11 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 15.80 | 19.00 | 17.40 | 13.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 5/2/2025 | 8/22/2025 3:59:49 PM EST |
| 92.50 | 18.10 | 22.10 | 20.10 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 20.80 | 24.60 | 22.70 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 97.50 | 23.30 | 27.10 | 25.20 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 100.00 | 25.60 | 29.40 | 27.50 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 105.00 | 30.80 | 34.60 | 32.70 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 110.00 | 35.80 | 39.00 | 37.40 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 115.00 | 40.80 | 44.60 | 42.70 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 120.00 | 45.90 | 49.60 | 47.75 | % | 0.40 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 125.00 | 50.60 | 54.00 | 52.30 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 130.00 | 55.60 | 59.00 | 57.30 | % | 0.44 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 60.60 | 64.60 | 62.60 | % | 0.46 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |