Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $71.75 as of 11/19/2025 3:17:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.40 | 29.30 | 27.35 | % | 0.61 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 47.50 | 22.90 | 26.80 | 24.85 | % | 0.52 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 50.00 | 20.60 | 24.30 | 22.45 | % | 0.45 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 55.00 | 15.70 | 19.30 | 17.50 | % | 0.32 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 57.50 | 13.10 | 16.80 | 14.95 | % | 0.26 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 60.00 | 10.80 | 14.30 | 12.55 | 8.92 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:52 PM EST |
| 62.50 | 8.30 | 11.70 | 10.00 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:52 PM EST |
| 65.00 | 6.00 | 8.50 | 7.25 | 9.02 | 0.00 | 0.00% | 0.11 | 0 | 2,014 | 2.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 67.50 | 4.40 | 5.30 | 4.85 | 5.00 | +1.40 | +38.89% | 0.07 | 23 | 2,019 | 1.14 | 0.87 | 0.06 | -0.16 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 70.00 | 2.20 | 3.50 | 2.85 | 2.79 | +0.49 | +21.31% | 0.04 | 1 | 1,392 | 1.12 | 0.74 | 0.10 | -0.21 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 72.50 | 0.65 | 1.20 | 0.93 | 0.65 | 0.00 | 0.00% | 0.01 | 3 | 547 | 0.55 | 0.45 | 0.12 | -0.26 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.23 | +0.08 | +53.34% | 0.00 | 4 | 2,949 | 0.72 | 0.18 | 0.08 | -0.18 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 595 | 0.91 | 0.04 | 0.03 | -0.06 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 575 | 1.49 | 0.01 | 0.01 | -0.01 | 11/11/2025 | 11/19/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.94 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 1.20 | 0.60 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.77 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/19/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.63 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 1.60 | 0.80 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 625 | 3.36 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.38 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.60 | 0.30 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 604 | 1.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 65.00 | 0.05 | 0.65 | 0.35 | 0.27 | -0.20 | -42.56% | 0.01 | 1 | 6,188 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 67.50 | 0.05 | 0.30 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 9 | 2,606 | 0.65 | -0.13 | 0.06 | -0.16 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 70.00 | 0.25 | 0.85 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 479 | 0.60 | -0.26 | 0.10 | -0.21 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 72.50 | 0.80 | 2.85 | 1.83 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 199 | 0.70 | -0.55 | 0.12 | -0.26 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 75.00 | 0.85 | 4.80 | 2.83 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.39 | -0.82 | 0.08 | -0.18 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 77.50 | 3.50 | 7.20 | 5.35 | % | 0.07 | 0 | 0 | 1.72 | -0.96 | 0.03 | -0.06 | 11/19/2025 3:59:52 PM EST | |||
| 80.00 | 6.70 | 9.10 | 7.90 | 8.15 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.69 | -0.99 | 0.01 | -0.01 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 82.50 | 8.60 | 11.80 | 10.20 | % | 0.12 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 85.00 | 10.90 | 14.50 | 12.70 | % | 0.15 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 90.00 | 15.90 | 19.40 | 17.65 | % | 0.20 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 95.00 | 20.90 | 24.50 | 22.70 | % | 0.24 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 100.00 | 25.90 | 29.50 | 27.70 | % | 0.28 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST |