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 | 30.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 60.00 | 21.80 | 25.80 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 16.90 | 20.90 | % | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 70.00 | 12.60 | 16.00 | 13.12 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.91 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 72.50 | 10.20 | 13.70 | 8.50 | 0.00 | 0.00% | 0 | 34 | 0.63 | 0.86 | 0.02 | -0.03 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 9.30 | 11.20 | 9.10 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.81 | 0.02 | -0.04 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 77.50 | 7.30 | 7.60 | 6.98 | 0.00 | 0.00% | 0 | 72 | 0.32 | 0.75 | 0.03 | -0.04 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 5.50 | 5.70 | 5.80 | +1.50 | +34.89% | 386 | 80 | 0.30 | 0.67 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 82.50 | 3.90 | 4.10 | 4.20 | +0.50 | +13.52% | 43 | 301 | 0.29 | 0.57 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 2.65 | 4.10 | 2.74 | +0.22 | +8.73% | 9 | 201 | 0.34 | 0.46 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 87.50 | 1.70 | 1.85 | 1.80 | +0.25 | +16.13% | 53 | 277 | 0.28 | 0.36 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 1.05 | 1.15 | 1.15 | +0.15 | +15.00% | 17 | 2,005 | 0.28 | 0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 92.50 | 0.60 | 0.75 | 0.68 | +0.17 | +33.34% | 1 | 1 | 0.28 | 0.18 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 0.10 | 1.30 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.12 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 2.10 | % | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.02 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 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 | 1.90 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.90 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 0.05 | 2.30 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 0.10 | 2.45 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.09 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 72.50 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 83 | 0.34 | -0.14 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 24 | 0.32 | -0.19 | 0.02 | -0.04 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 77.50 | 1.15 | 1.30 | 1.20 | -0.14 | -10.45% | 16 | 139 | 0.31 | -0.25 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 1.80 | 2.00 | 1.90 | -0.14 | -6.87% | 133 | 56 | 0.30 | -0.33 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 82.50 | 2.75 | 2.90 | 2.80 | -0.30 | -9.68% | 130 | 62 | 0.29 | -0.43 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 3.90 | 4.20 | 4.10 | -0.30 | -6.82% | 19 | 7 | 0.29 | -0.54 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 87.50 | 5.50 | 5.80 | 5.80 | % | 96 | 0 | 0.29 | -0.64 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 90.00 | 7.20 | 7.80 | % | 0 | 0 | 0.28 | -0.74 | 0.04 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 92.50 | 8.00 | 11.30 | % | 0 | 0 | 0.47 | -0.82 | 0.03 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 95.00 | 10.10 | 13.80 | % | 0 | 0 | 0.53 | -0.88 | 0.02 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 100.00 | 15.10 | 18.30 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 105.00 | 19.80 | 23.30 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 110.00 | 24.80 | 28.00 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 115.00 | 29.40 | 33.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |