Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $83.54 as of 2/4/2025 9:05:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 27.20 | 30.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 60.00 | 22.30 | 25.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 16.70 | 20.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 67.50 | 15.10 | 18.30 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 70.00 | 12.30 | 15.60 | 14.10 | +1.98 | +16.34% | 36 | 13 | 1.05 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 72.50 | 9.50 | 13.50 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.93 | 0.02 | -0.03 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 8.80 | 10.70 | 8.80 | 0.00 | 0.00% | 8 | 29 | 0.57 | 0.89 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 77.50 | 6.70 | 7.10 | 6.04 | 0.00 | 0.00% | 0 | 249 | 0.42 | 0.81 | 0.04 | -0.06 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 4.90 | 5.10 | 4.92 | +0.22 | +4.69% | 96 | 2,531 | 0.41 | 0.71 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 82.50 | 3.20 | 3.40 | 3.40 | +0.45 | +15.26% | 149 | 705 | 0.38 | 0.58 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 2.05 | 2.15 | 2.14 | +0.31 | +16.94% | 254 | 483 | 0.38 | 0.43 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 87.50 | 1.15 | 1.30 | 1.17 | +0.07 | +6.37% | 28 | 147 | 0.37 | 0.30 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 0.60 | 0.70 | 0.60 | +0.05 | +9.10% | 19 | 152 | 0.37 | 0.19 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 92.50 | 0.30 | 0.40 | 0.32 | +0.07 | +28.00% | 4 | 3 | 0.37 | 0.11 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 78 | 0.39 | 0.06 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | % | 4 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 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 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 80 | 1.33 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |
| 67.50 | 0.00 | 2.25 | % | 0 | 0 | 1.20 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 70.00 | 0.05 | 2.30 | 0.15 | 0.00 | 0.00% | 0 | 196 | 0.74 | -0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 72.50 | 0.15 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 788 | 0.43 | -0.07 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 0.35 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 2,485 | 0.43 | -0.11 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 77.50 | 0.70 | 0.85 | 0.80 | -0.15 | -15.79% | 1,009 | 899 | 0.41 | -0.19 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 1.20 | 1.40 | 1.30 | -0.35 | -21.22% | 71 | 2,558 | 0.39 | -0.29 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 82.50 | 2.15 | 2.25 | 2.25 | -0.15 | -6.25% | 120 | 448 | 0.38 | -0.42 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 3.30 | 3.60 | 3.50 | -0.30 | -7.90% | 3 | 375 | 0.37 | -0.57 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 87.50 | 4.80 | 5.30 | % | 0 | 0 | 0.36 | -0.70 | 0.05 | -0.07 | 2/4/2025 4:00:05 PM EST | |||
| 90.00 | 5.10 | 8.70 | 13.94 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.81 | 0.04 | -0.05 | 1/6/2025 | 2/4/2025 4:00:05 PM EST |
| 92.50 | 7.60 | 11.10 | % | 0 | 0 | 0.72 | -0.89 | 0.03 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 95.00 | 9.90 | 13.50 | % | 0 | 0 | 0.80 | -0.94 | 0.02 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 100.00 | 14.60 | 18.30 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 105.00 | 19.50 | 23.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 110.00 | 24.80 | 28.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 115.00 | 29.50 | 33.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 120.00 | 34.90 | 38.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |