Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $62.43 as of 3/12/2026 11:52:46 AM 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 | 25.00 | 28.20 | 26.60 | % | 0.76 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 37.50 | 22.90 | 25.70 | 24.30 | % | 0.65 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 40.00 | 20.60 | 23.20 | 21.90 | 37.12 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 3/12/2026 4:00:14 PM EST |
| 42.50 | 18.50 | 20.20 | 19.35 | % | 0.46 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 45.00 | 15.90 | 17.50 | 16.70 | 18.91 | 0.00 | 0.00% | 0.37 | 0 | 10 | 2.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:14 PM EST |
| 47.50 | 13.30 | 15.00 | 14.15 | % | 0.30 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:14 PM EST | |||
| 50.00 | 11.00 | 13.30 | 12.15 | 13.98 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.84 | 0.99 | 0.01 | -0.03 | 2/27/2026 | 3/12/2026 4:00:14 PM EST |
| 52.50 | 8.30 | 10.30 | 9.30 | % | 0.18 | 0 | 0 | 1.37 | 0.96 | 0.02 | -0.07 | 3/12/2026 4:00:14 PM EST | |||
| 55.00 | 5.80 | 7.80 | 6.80 | 7.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.11 | 0.94 | 0.03 | -0.08 | 2/25/2026 | 3/12/2026 4:00:14 PM EST |
| 57.50 | 3.70 | 5.70 | 4.70 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.98 | 0.85 | 0.06 | -0.12 | 2/23/2026 | 3/12/2026 4:00:14 PM EST |
| 60.00 | 2.30 | 3.50 | 2.90 | 3.30 | -0.50 | -13.16% | 0.05 | 405 | 426 | 0.38 | 0.72 | 0.08 | -0.13 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 62.50 | 1.05 | 1.50 | 1.28 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 257 | 0.34 | 0.51 | 0.09 | -0.12 | 3/11/2026 | 3/12/2026 4:00:14 PM EST |
| 65.00 | 0.40 | 0.75 | 0.58 | 0.70 | -0.15 | -17.65% | 0.01 | 1 | 467 | 0.38 | 0.31 | 0.07 | -0.10 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 67.50 | 0.20 | 0.45 | 0.33 | 0.29 | -0.06 | -17.15% | 0.00 | 2 | 527 | 0.46 | 0.17 | 0.04 | -0.07 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 70.00 | 0.15 | 0.70 | 0.43 | 0.34 | -0.06 | -15.00% | 0.01 | 46 | 669 | 0.66 | 0.08 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 591 | 1.14 | 0.03 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 4:00:14 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 229 | 0.74 | 0.02 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.24 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:14 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.84 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:14 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 851 | 2.15 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:14 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 844 | 1.42 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:14 PM EST |
| 87.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.73 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:14 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,447 | 1.14 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:14 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 332 | 2.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:14 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 337 | 2.73 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:14 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.82 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 4:00:14 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.90 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 4:00:14 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/12/2026 4:00:14 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/12/2026 4:00:14 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/12/2026 4:00:14 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/12/2026 4:00:14 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/12/2026 4:00:14 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 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 4:00:14 PM EST |
| 37.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.78 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:14 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:14 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.68 | +0.34 | +100.00% | 0.00 | 2 | 91 | 1.38 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 2 | 31 | 1.18 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.75 | +0.65 | +650.00% | 0.00 | 2 | 78 | 1.07 | -0.01 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 52.50 | 0.05 | 0.40 | 0.23 | 0.26 | -0.03 | -10.35% | 0.00 | 2 | 90 | 0.77 | -0.04 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,530 | 0.84 | -0.06 | 0.03 | -0.08 | 3/9/2026 | 3/12/2026 4:00:14 PM EST |
| 57.50 | 0.40 | 0.70 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 15 | 1,463 | 0.61 | -0.15 | 0.06 | -0.12 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 60.00 | 1.15 | 1.45 | 1.30 | 1.15 | +0.30 | +35.30% | 0.02 | 60 | 14,613 | 0.64 | -0.28 | 0.08 | -0.13 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 62.50 | 2.10 | 2.70 | 2.40 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 818 | 0.65 | -0.49 | 0.09 | -0.12 | 3/11/2026 | 3/12/2026 4:00:14 PM EST |
| 65.00 | 4.20 | 4.50 | 4.35 | 4.32 | +1.32 | +44.00% | 0.07 | 24 | 4,150 | 0.83 | -0.69 | 0.07 | -0.10 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 67.50 | 4.60 | 7.10 | 5.85 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 588 | 0.82 | -0.83 | 0.04 | -0.07 | 3/10/2026 | 3/12/2026 4:00:14 PM EST |
| 70.00 | 7.70 | 9.30 | 8.50 | 7.60 | +0.20 | +2.71% | 0.12 | 3 | 414 | 0.86 | -0.92 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 72.50 | 9.40 | 11.60 | 10.50 | 8.15 | 0.00 | 0.00% | 0.14 | 0 | 428 | 0.89 | -0.97 | 0.01 | -0.01 | 3/4/2026 | 3/12/2026 4:00:14 PM EST |
| 75.00 | 12.60 | 14.10 | 13.35 | 13.90 | 0.00 | 0.00% | 0.18 | 0 | 256 | 1.01 | -0.98 | 0.01 | -0.01 | 2/23/2026 | 3/12/2026 4:00:14 PM EST |
| 77.50 | 14.90 | 17.30 | 16.10 | 15.43 | +0.13 | +0.85% | 0.21 | 90 | 70 | 1.51 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 80.00 | 17.60 | 20.00 | 18.80 | 18.14 | +3.54 | +24.25% | 0.24 | 120 | 82 | 1.73 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 82.50 | 20.10 | 22.10 | 21.10 | 20.55 | +3.45 | +20.18% | 0.26 | 210 | 161 | 1.66 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 85.00 | 21.80 | 25.00 | 23.40 | 17.60 | 0.00 | 0.00% | 0.28 | 0 | 46 | 1.97 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:14 PM EST |
| 87.50 | 24.30 | 27.50 | 25.90 | 22.83 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 4:00:14 PM EST |
| 90.00 | 26.80 | 30.00 | 28.40 | % | 0.32 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 92.50 | 29.70 | 32.50 | 31.10 | 8.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 3/12/2026 4:00:14 PM EST |
| 95.00 | 31.80 | 35.00 | 33.40 | 14.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/12/2026 4:00:14 PM EST |
| 97.50 | 34.70 | 37.50 | 36.10 | % | 0.37 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 100.00 | 36.80 | 40.00 | 38.40 | % | 0.38 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 105.00 | 42.20 | 45.00 | 43.60 | % | 0.42 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 110.00 | 46.80 | 50.00 | 48.40 | % | 0.44 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 115.00 | 51.80 | 55.00 | 53.40 | % | 0.46 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 120.00 | 56.80 | 60.00 | 58.40 | % | 0.49 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 125.00 | 62.20 | 65.00 | 63.60 | % | 0.51 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 130.00 | 66.80 | 70.00 | 68.40 | % | 0.53 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST |