Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $78.45 as of 1/22/2025 9:56:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 21.90 | 25.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 17.00 | 20.80 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 12.10 | 15.90 | % | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 67.50 | 9.70 | 13.60 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 7.40 | 11.40 | 8.20 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.90 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 72.50 | 5.70 | 9.10 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.83 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 4.80 | 5.00 | 4.30 | 0.00 | 0.00% | 0 | 23 | 0.30 | 0.73 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 77.50 | 3.00 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 217 | 0.33 | 0.59 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 80.00 | 1.85 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 2,571 | 0.28 | 0.43 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 82.50 | 0.75 | 1.15 | 1.13 | 0.00 | 0.00% | 0 | 522 | 0.27 | 0.28 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 0.50 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 243 | 0.27 | 0.16 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 35 | 0.28 | 0.09 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 90.00 | 0.10 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.05 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.01 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.05 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 80 | 0.59 | -0.02 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 67.50 | 0.15 | 0.30 | % | 0 | 0 | 0.35 | -0.06 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 199 | 0.34 | -0.10 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 72.50 | 0.60 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 1,197 | 0.32 | -0.17 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 1.15 | 1.30 | 1.17 | 0.00 | 0.00% | 0 | 2,467 | 0.30 | -0.27 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 77.50 | 1.75 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 667 | 0.28 | -0.41 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 80.00 | 3.20 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 233 | 0.28 | -0.57 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 82.50 | 4.70 | 6.80 | 6.00 | 0.00 | 0.00% | 0 | 92 | 0.40 | -0.72 | 0.06 | -0.04 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 5.00 | 8.80 | % | 0 | 0 | 0.56 | -0.84 | 0.04 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 87.50 | 6.90 | 11.30 | % | 0 | 0 | 0.58 | -0.91 | 0.03 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 9.30 | 13.40 | 13.94 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.95 | 0.02 | -0.01 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 14.40 | 18.40 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 19.40 | 23.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 24.40 | 28.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 29.40 | 33.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 34.40 | 38.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 120.00 | 39.40 | 43.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |