Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $68.61 as of 10/10/2025 2:56:16 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 | 30.90 | 32.60 | 31.75 | 41.94 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 10/10/2025 1:59:07 PM EST |
| 37.50 | 28.40 | 30.10 | 29.25 | % | 0.78 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 40.00 | 25.90 | 27.60 | 26.75 | % | 0.67 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 42.50 | 23.20 | 25.10 | 24.15 | % | 0.57 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 45.00 | 21.00 | 22.60 | 21.80 | % | 0.48 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 47.50 | 18.50 | 20.10 | 19.30 | % | 0.41 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 50.00 | 15.40 | 17.60 | 16.50 | % | 0.33 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 55.00 | 10.90 | 12.70 | 11.80 | % | 0.21 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 57.50 | 7.50 | 10.20 | 8.85 | % | 0.15 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 60.00 | 6.10 | 7.70 | 6.90 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.03 | 0.95 | 0.02 | -0.06 | 9/25/2025 | 10/10/2025 1:59:07 PM EST |
| 62.50 | 3.90 | 5.40 | 4.65 | 5.43 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.85 | 0.86 | 0.06 | -0.09 | 10/3/2025 | 10/10/2025 1:59:07 PM EST |
| 65.00 | 1.85 | 2.15 | 2.00 | 2.13 | -1.67 | -43.95% | 0.03 | 2 | 106 | 0.40 | 0.68 | 0.11 | -0.11 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 67.50 | 0.55 | 0.80 | 0.68 | 0.78 | -1.17 | -60.00% | 0.01 | 57 | 531 | 0.31 | 0.38 | 0.12 | -0.09 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.22 | -0.48 | -68.58% | 0.00 | 39 | 2,446 | 0.31 | 0.13 | 0.07 | -0.05 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,660 | 0.39 | 0.03 | 0.02 | -0.01 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,601 | 0.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:07 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 773 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.08 | -53.34% | 0.00 | 39 | 482 | 0.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.74 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:07 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.52 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:07 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.13 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:07 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:07 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.38 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 1:59:07 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.96 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/10/2025 1:59:07 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/10/2025 1:59:07 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 10/10/2025 1:59:07 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:07 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 70 | 160 | 0.83 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 57.50 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 60.00 | 0.05 | 0.30 | 0.18 | 0.12 | +0.02 | +20.00% | 0.00 | 3 | 245 | 0.51 | -0.05 | 0.02 | -0.06 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 62.50 | 0.15 | 0.35 | 0.25 | 0.26 | +0.15 | +136.37% | 0.00 | 11 | 277 | 0.43 | -0.14 | 0.06 | -0.09 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 65.00 | 0.60 | 0.85 | 0.73 | 0.80 | +0.50 | +166.67% | 0.01 | 14 | 601 | 0.36 | -0.32 | 0.11 | -0.11 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 67.50 | 1.80 | 2.10 | 1.95 | 1.87 | +1.09 | +139.75% | 0.03 | 12 | 3,809 | 0.35 | -0.62 | 0.12 | -0.09 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 70.00 | 3.60 | 4.10 | 3.85 | 3.87 | +1.82 | +88.78% | 0.06 | 17 | 3,671 | 0.49 | -0.87 | 0.07 | -0.05 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 72.50 | 6.10 | 6.50 | 6.30 | 6.27 | +0.67 | +11.97% | 0.09 | 3 | 281 | 0.57 | -0.97 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 75.00 | 7.40 | 9.10 | 8.25 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:07 PM EST |
| 77.50 | 9.90 | 11.80 | 10.85 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.01 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 80.00 | 12.60 | 14.20 | 13.40 | 11.31 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 82.50 | 14.90 | 17.60 | 16.25 | 13.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 85.00 | 17.40 | 19.30 | 18.35 | 15.63 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 10/10/2025 1:59:07 PM EST |
| 87.50 | 20.00 | 22.60 | 21.30 | 18.11 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 10/10/2025 1:59:07 PM EST |
| 90.00 | 22.60 | 24.30 | 23.45 | 13.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 10/10/2025 1:59:07 PM EST |
| 92.50 | 24.90 | 26.50 | 25.70 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 95.00 | 27.50 | 29.20 | 28.35 | % | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 97.50 | 30.10 | 31.60 | 30.85 | % | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 100.00 | 32.40 | 34.30 | 33.35 | % | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 105.00 | 37.40 | 39.20 | 38.30 | % | 0.36 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 110.00 | 42.50 | 44.00 | 43.25 | % | 0.39 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 115.00 | 47.40 | 49.10 | 48.25 | % | 0.42 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 120.00 | 52.40 | 54.20 | 53.30 | % | 0.44 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 125.00 | 57.40 | 59.20 | 58.30 | % | 0.47 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 130.00 | 62.40 | 64.20 | 63.30 | % | 0.49 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 135.00 | 66.60 | 70.40 | 68.50 | % | 0.51 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST |