Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $83.94 as of 12/15/2025 10:12:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.20 | 41.00 | 39.10 | % | 0.87 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 47.50 | 34.70 | 38.50 | 36.60 | % | 0.77 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 50.00 | 32.20 | 36.00 | 34.10 | % | 0.68 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 55.00 | 27.20 | 31.00 | 29.10 | % | 0.53 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 57.50 | 24.70 | 28.50 | 26.60 | 26.26 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 22.20 | 26.00 | 24.10 | 23.85 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 62.50 | 19.70 | 23.50 | 21.60 | 15.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 65.00 | 17.20 | 21.00 | 19.10 | 19.50 | +13.80 | +242.11% | 0.29 | 1 | 53 | 2.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 67.50 | 14.70 | 18.50 | 16.60 | 6.10 | 0.00 | 0.00% | 0.25 | 0 | 59 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:59 PM EST |
| 70.00 | 12.30 | 15.50 | 13.90 | 13.64 | +2.68 | +24.46% | 0.20 | 1 | 109 | 1.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 72.50 | 10.50 | 13.60 | 12.05 | 8.40 | 0.00 | 0.00% | 0.17 | 0 | 169 | 1.92 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:59 PM EST |
| 75.00 | 8.10 | 9.60 | 8.85 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 621 | 1.01 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 77.50 | 5.60 | 7.80 | 6.70 | 5.98 | 0.00 | 0.00% | 0.09 | 0 | 297 | 1.09 | 0.98 | 0.03 | -0.01 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 80.00 | 3.30 | 4.60 | 3.95 | 3.76 | +0.21 | +5.92% | 0.05 | 20 | 1,624 | 0.59 | 0.89 | 0.06 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 82.50 | 0.80 | 3.40 | 2.10 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 308 | 0.75 | 0.69 | 0.12 | -0.12 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 85.00 | 0.50 | 0.70 | 0.60 | 0.65 | +0.05 | +8.34% | 0.01 | 8 | 15 | 0.30 | 0.36 | 0.13 | -0.12 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 87.50 | 0.05 | 0.40 | 0.23 | 0.20 | +0.05 | +33.34% | 0.00 | 5 | 3 | 0.34 | 0.10 | 0.07 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.47 | 0.02 | 0.02 | -0.01 | 10/20/2025 | 12/15/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.37 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.96 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.19 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 0.60 | 0.30 | 0.05 | -0.08 | -61.54% | 0.00 | 20 | 125 | 1.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.85 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 77.50 | 0.05 | 0.35 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.54 | -0.02 | 0.03 | -0.01 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 0.65 | 0.35 | 0.17 | -0.13 | -43.34% | 0.00 | 126 | 83 | 0.44 | -0.11 | 0.06 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 82.50 | 0.30 | 1.15 | 0.73 | 0.60 | -0.20 | -25.00% | 0.01 | 4 | 99 | 0.37 | -0.31 | 0.12 | -0.12 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 85.00 | 0.40 | 3.10 | 1.75 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.72 | -0.64 | 0.13 | -0.12 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 87.50 | 1.50 | 5.00 | 3.25 | % | 0.04 | 0 | 0 | 0.81 | -0.90 | 0.07 | -0.06 | 12/15/2025 3:59:59 PM EST | |||
| 90.00 | 4.60 | 7.90 | 6.25 | % | 0.07 | 0 | 0 | 1.16 | -0.98 | 0.02 | -0.01 | 12/15/2025 3:59:59 PM EST | |||
| 92.50 | 7.10 | 10.40 | 8.75 | % | 0.09 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 95.00 | 9.50 | 12.60 | 11.05 | % | 0.12 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 100.00 | 14.50 | 17.60 | 16.05 | % | 0.16 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST |