Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $66.55 as of 2/13/2026 7:43:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 5.60 | 7.90 | 6.75 | 22.34 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.14 | 0.98 | 0.03 | -0.01 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 65.00 | 2.10 | 2.50 | 2.30 | 2.56 | +0.53 | +26.11% | 0.04 | 6 | 18 | 0.43 | 0.66 | 0.10 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 67.50 | 0.60 | 1.10 | 0.85 | 1.06 | +0.06 | +6.00% | 0.01 | 520 | 10 | 0.37 | 0.38 | 0.11 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 70.00 | 0.10 | 0.60 | 0.35 | 0.39 | -0.01 | -2.50% | 0.01 | 8 | 72 | 0.40 | 0.15 | 0.07 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | 0.35 | +0.20 | +133.34% | 0.00 | 2 | 12 | 0.57 | 0.04 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.18 | -0.25 | -58.14% | 0.00 | 3 | 99 | 0.54 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.61 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.67 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.13 | -0.38 | -74.51% | 0.00 | 3 | 368 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 340 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 0.30 | 0.15 | 0.25 | +0.20 | +400.00% | 0.00 | 1 | 359 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 1,256 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 92.50 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 179 | 2.07 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.52 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.74 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.10 | -33.34% | 0.01 | 35 | 562 | 0.62 | -0.02 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 65.00 | 0.70 | 1.25 | 0.98 | 1.07 | -0.18 | -14.40% | 0.02 | 47 | 7,102 | 0.42 | -0.34 | 0.10 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 67.50 | 1.85 | 2.45 | 2.15 | 1.75 | +0.32 | +22.38% | 0.03 | 12 | 9 | 0.39 | -0.62 | 0.11 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 70.00 | 3.40 | 4.40 | 3.90 | 3.95 | -0.85 | -17.71% | 0.06 | 19 | 1,230 | 0.53 | -0.85 | 0.07 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 72.50 | 5.00 | 6.90 | 5.95 | 7.64 | 0.00 | 0.00% | 0.08 | 0 | 274 | 0.71 | -0.96 | 0.03 | -0.02 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 75.00 | 7.40 | 9.20 | 8.30 | 8.60 | -1.00 | -10.42% | 0.11 | 12 | 421 | 0.77 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 77.50 | 10.60 | 11.50 | 11.05 | 10.90 | +0.11 | +1.02% | 0.14 | 1 | 56 | 0.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 12.20 | 14.80 | 13.50 | 13.89 | -0.26 | -1.84% | 0.17 | 1 | 213 | 1.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 82.50 | 14.90 | 17.30 | 16.10 | 8.50 | 0.00 | 0.00% | 0.20 | 0 | 2,145 | 1.47 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 17.40 | 19.70 | 18.55 | 7.95 | 0.00 | 0.00% | 0.22 | 0 | 891 | 1.55 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 87.50 | 19.70 | 22.30 | 21.00 | 8.70 | 0.00 | 0.00% | 0.24 | 0 | 142 | 1.71 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 22.30 | 24.50 | 23.40 | 11.40 | 0.00 | 0.00% | 0.26 | 0 | 41 | 1.67 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 92.50 | 24.70 | 27.20 | 25.95 | 8.41 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 27.00 | 29.90 | 28.45 | % | 0.30 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 100.00 | 32.20 | 34.70 | 33.45 | % | 0.33 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 105.00 | 37.00 | 40.90 | 38.95 | % | 0.37 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 110.00 | 41.70 | 45.90 | 43.80 | % | 0.40 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 115.00 | 46.70 | 50.90 | 48.80 | % | 0.42 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 120.00 | 51.70 | 55.60 | 53.65 | % | 0.45 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 125.00 | 56.90 | 60.60 | 58.75 | % | 0.47 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST |