Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $67.71 as of 10/27/2025 5:20:19 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 | 21.80 | 24.60 | 23.20 | % | 0.52 | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 10/27/2025 4:00:04 PM EST | |||
| 47.50 | 19.60 | 22.00 | 20.80 | % | 0.44 | 0 | 0 | 0.91 | 0.98 | 0.00 | 0.00 | 10/27/2025 4:00:04 PM EST | |||
| 50.00 | 16.20 | 20.40 | 18.30 | % | 0.37 | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.01 | 10/27/2025 4:00:04 PM EST | |||
| 55.00 | 11.70 | 14.80 | 13.25 | % | 0.24 | 0 | 0 | 0.68 | 0.91 | 0.01 | -0.02 | 10/27/2025 4:00:04 PM EST | |||
| 57.50 | 10.20 | 12.60 | 11.40 | % | 0.20 | 0 | 0 | 0.63 | 0.86 | 0.02 | -0.02 | 10/27/2025 4:00:04 PM EST | |||
| 60.00 | 8.60 | 10.10 | 9.35 | % | 0.16 | 0 | 0 | 0.42 | 0.80 | 0.03 | -0.03 | 10/27/2025 4:00:04 PM EST | |||
| 62.50 | 7.00 | 7.60 | 7.30 | 6.11 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | 0.73 | 0.03 | -0.03 | 10/20/2025 | 10/27/2025 4:00:04 PM EST |
| 65.00 | 5.20 | 5.90 | 5.55 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.38 | 0.65 | 0.04 | -0.04 | 10/23/2025 | 10/27/2025 4:00:04 PM EST |
| 67.50 | 4.00 | 4.60 | 4.30 | 4.08 | -0.12 | -2.86% | 0.06 | 2 | 45 | 0.39 | 0.55 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 70.00 | 2.85 | 3.10 | 2.98 | 3.00 | 0.00 | 0.00% | 0.04 | 11 | 54 | 0.37 | 0.45 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 72.50 | 1.80 | 2.10 | 1.95 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.35 | 0.35 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 4:00:04 PM EST |
| 75.00 | 1.25 | 1.70 | 1.48 | 1.33 | -0.16 | -10.74% | 0.02 | 221 | 89 | 0.37 | 0.26 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 80.00 | 0.35 | 0.70 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 646 | 0.35 | 0.12 | 0.02 | -0.02 | 10/24/2025 | 10/27/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.01 | 10/27/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.56 | 0.02 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 10/27/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:04 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 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.01 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | 0.00 | 10/27/2025 4:00:04 PM EST | |||
| 50.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.01 | -0.01 | 10/27/2025 4:00:04 PM EST | |||
| 55.00 | 0.30 | 0.65 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.43 | -0.09 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 4:00:04 PM EST |
| 57.50 | 0.50 | 1.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.42 | -0.14 | 0.02 | -0.02 | 10/22/2025 | 10/27/2025 4:00:04 PM EST |
| 60.00 | 0.85 | 1.35 | 1.10 | 1.15 | -0.05 | -4.17% | 0.02 | 2 | 8 | 0.40 | -0.20 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 62.50 | 1.50 | 2.10 | 1.80 | 1.62 | -0.03 | -1.82% | 0.03 | 4 | 11 | 0.40 | -0.27 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 65.00 | 2.25 | 2.85 | 2.55 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.39 | -0.35 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 4:00:04 PM EST |
| 67.50 | 3.50 | 4.00 | 3.75 | 3.57 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.39 | -0.45 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 4:00:04 PM EST |
| 70.00 | 4.70 | 5.20 | 4.95 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.37 | -0.55 | 0.04 | -0.04 | 10/21/2025 | 10/27/2025 4:00:04 PM EST |
| 72.50 | 6.10 | 6.80 | 6.45 | % | 0.09 | 0 | 0 | 0.36 | -0.65 | 0.04 | -0.03 | 10/27/2025 4:00:04 PM EST | |||
| 75.00 | 8.00 | 8.60 | 8.30 | % | 0.11 | 0 | 0 | 0.36 | -0.74 | 0.04 | -0.03 | 10/27/2025 4:00:04 PM EST | |||
| 80.00 | 11.20 | 13.60 | 12.40 | % | 0.15 | 0 | 0 | 0.52 | -0.88 | 0.02 | -0.02 | 10/27/2025 4:00:04 PM EST | |||
| 85.00 | 16.00 | 19.30 | 17.65 | % | 0.21 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 10/27/2025 4:00:04 PM EST | |||
| 90.00 | 20.40 | 24.00 | 22.20 | % | 0.25 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 10/27/2025 4:00:04 PM EST | |||
| 95.00 | 25.00 | 28.90 | 26.95 | % | 0.28 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 10/27/2025 4:00:04 PM EST | |||
| 100.00 | 30.10 | 33.90 | 32.00 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:04 PM EST |