Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $84.61 as of 1/23/2026 2:34:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 47.40 | 51.40 | 49.40 | % | 1.41 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 37.50 | 44.90 | 48.90 | 46.90 | % | 1.25 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 40.00 | 42.40 | 46.40 | 44.40 | 37.12 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 1/23/2026 3:59:57 PM EST |
| 42.50 | 39.90 | 43.90 | 41.90 | % | 0.99 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 45.00 | 37.40 | 41.40 | 39.40 | % | 0.88 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 47.50 | 34.90 | 38.90 | 36.90 | % | 0.78 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 50.00 | 32.60 | 36.30 | 34.45 | % | 0.69 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 55.00 | 27.70 | 31.40 | 29.55 | 18.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 1/23/2026 3:59:57 PM EST |
| 57.50 | 25.00 | 29.00 | 27.00 | % | 0.47 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 60.00 | 22.70 | 26.50 | 24.60 | 17.00 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.92 | 0.99 | 0.00 | 0.00 | 10/29/2025 | 1/23/2026 3:59:57 PM EST |
| 62.50 | 20.20 | 23.40 | 21.80 | 8.80 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.76 | 0.98 | 0.00 | 0.00 | 9/19/2025 | 1/23/2026 3:59:57 PM EST |
| 65.00 | 17.80 | 21.60 | 19.70 | 20.50 | 0.00 | 0.00% | 0.30 | 0 | 141 | 0.78 | 0.97 | 0.01 | -0.01 | 1/9/2026 | 1/23/2026 3:59:57 PM EST |
| 67.50 | 16.00 | 19.20 | 17.60 | 8.50 | 0.00 | 0.00% | 0.26 | 0 | 151 | 0.71 | 0.94 | 0.01 | -0.01 | 11/20/2025 | 1/23/2026 3:59:57 PM EST |
| 70.00 | 13.40 | 16.10 | 14.75 | 11.90 | 0.00 | 0.00% | 0.21 | 0 | 53 | 0.57 | 0.91 | 0.01 | -0.02 | 1/2/2026 | 1/23/2026 3:59:57 PM EST |
| 72.50 | 11.60 | 13.80 | 12.70 | 10.98 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.52 | 0.87 | 0.02 | -0.02 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 75.00 | 9.90 | 10.90 | 10.40 | 10.40 | +1.70 | +19.54% | 0.14 | 1 | 182 | 0.35 | 0.82 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 77.50 | 8.10 | 8.80 | 8.45 | 8.62 | +1.63 | +23.32% | 0.11 | 1 | 218 | 0.34 | 0.75 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 80.00 | 6.30 | 6.70 | 6.50 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 432 | 0.32 | 0.68 | 0.03 | -0.03 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 82.50 | 4.70 | 5.00 | 4.85 | 5.07 | +0.17 | +3.47% | 0.06 | 2 | 809 | 0.30 | 0.59 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 85.00 | 3.30 | 3.70 | 3.50 | 3.67 | +0.07 | +1.95% | 0.04 | 6 | 815 | 0.29 | 0.49 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 87.50 | 2.25 | 2.55 | 2.40 | 2.50 | +0.05 | +2.05% | 0.03 | 26 | 349 | 0.28 | 0.38 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 90.00 | 1.45 | 1.70 | 1.58 | 1.65 | -0.10 | -5.72% | 0.02 | 140 | 3,527 | 0.28 | 0.28 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 92.50 | 0.90 | 1.10 | 1.00 | 1.05 | +0.05 | +5.00% | 0.01 | 22 | 158 | 0.27 | 0.20 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 95.00 | 0.45 | 1.10 | 0.78 | 0.60 | +0.02 | +3.45% | 0.01 | 52 | 284 | 0.29 | 0.13 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 97.50 | 0.25 | 0.75 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.29 | 0.09 | 0.02 | -0.01 | 12/11/2025 | 1/23/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.40 | 0.05 | 0.01 | -0.01 | 1/9/2026 | 1/23/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | 0.02 | 0.01 | 0.00 | 12/11/2025 | 1/23/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.50 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 1/23/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 1/23/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 1/23/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 1/23/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/23/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/23/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 1.90 | 0.95 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/23/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.92 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/23/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/23/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.69 | -0.01 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.63 | -0.02 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 576 | 0.56 | -0.03 | 0.01 | -0.01 | 1/13/2026 | 1/23/2026 3:59:57 PM EST |
| 67.50 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.36 | -0.06 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 70.00 | 0.35 | 1.50 | 0.93 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.43 | -0.09 | 0.01 | -0.02 | 1/14/2026 | 1/23/2026 3:59:57 PM EST |
| 72.50 | 0.55 | 0.95 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.35 | -0.13 | 0.02 | -0.02 | 1/13/2026 | 1/23/2026 3:59:57 PM EST |
| 75.00 | 0.95 | 1.60 | 1.28 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 304 | 0.35 | -0.18 | 0.02 | -0.03 | 1/13/2026 | 1/23/2026 3:59:57 PM EST |
| 77.50 | 1.35 | 1.70 | 1.53 | 1.35 | +0.10 | +8.00% | 0.02 | 1 | 367 | 0.32 | -0.25 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 80.00 | 2.00 | 2.65 | 2.33 | 1.90 | -0.35 | -15.56% | 0.03 | 11 | 316 | 0.32 | -0.32 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 82.50 | 2.85 | 4.30 | 3.58 | 2.80 | 0.00 | 0.00% | 0.04 | 21 | 255 | 0.34 | -0.41 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 85.00 | 4.00 | 4.40 | 4.20 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 127 | 0.29 | -0.51 | 0.04 | -0.03 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 87.50 | 5.40 | 6.20 | 5.80 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.30 | -0.62 | 0.04 | -0.03 | 1/14/2026 | 1/23/2026 3:59:57 PM EST |
| 90.00 | 7.00 | 7.60 | 7.30 | % | 0.08 | 0 | 0 | 0.28 | -0.72 | 0.04 | -0.03 | 1/23/2026 3:59:57 PM EST | |||
| 92.50 | 8.00 | 9.50 | 8.75 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.30 | -0.80 | 0.03 | -0.02 | 1/13/2026 | 1/23/2026 3:59:57 PM EST |
| 95.00 | 10.10 | 11.90 | 11.00 | 14.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.34 | -0.87 | 0.02 | -0.02 | 2/5/2025 | 1/23/2026 3:59:57 PM EST |
| 97.50 | 12.40 | 15.00 | 13.70 | % | 0.14 | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.01 | 1/23/2026 3:59:57 PM EST | |||
| 100.00 | 13.90 | 16.50 | 15.20 | % | 0.15 | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.01 | 1/23/2026 3:59:57 PM EST | |||
| 105.00 | 18.80 | 22.40 | 20.60 | % | 0.20 | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 110.00 | 23.80 | 27.60 | 25.70 | % | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 115.00 | 28.80 | 32.70 | 30.75 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 120.00 | 33.70 | 37.70 | 35.70 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 125.00 | 38.70 | 42.70 | 40.70 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 130.00 | 43.70 | 47.70 | 45.70 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST |