Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $87.54 as of 2/21/2025 3:17:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 46.40 | 49.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 40.00 | 43.90 | 47.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 42.50 | 41.10 | 45.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 38.70 | 42.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 47.50 | 36.50 | 39.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 33.60 | 37.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 28.90 | 32.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 24.10 | 28.00 | 27.38 | 0.00 | 0.00% | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 19.20 | 22.50 | 13.90 | 0.00 | 0.00% | 0 | 39 | 0.78 | 1.00 | 0.00 | -0.01 | 10/31/2024 | 2/21/2025 3:59:55 PM EST |
| 67.50 | 16.50 | 19.70 | 10.93 | 0.00 | 0.00% | 0 | 57 | 0.65 | 0.99 | 0.00 | -0.01 | 12/30/2024 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 14.00 | 17.40 | 14.13 | 0.00 | 0.00% | 0 | 47 | 0.56 | 0.98 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 3:59:55 PM EST |
| 72.50 | 11.70 | 15.20 | 10.00 | 0.00 | 0.00% | 0 | 43 | 0.45 | 0.95 | 0.01 | -0.02 | 12/19/2024 | 2/21/2025 3:59:55 PM EST |
| 75.00 | 10.50 | 10.90 | 11.65 | +1.65 | +16.50% | 12 | 173 | 0.21 | 0.91 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 77.50 | 8.40 | 8.70 | 12.00 | 0.00 | 0.00% | 0 | 635 | 0.24 | 0.86 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 80.00 | 6.30 | 6.70 | 8.70 | 0.00 | 0.00% | 0 | 2,309 | 0.23 | 0.78 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 82.50 | 4.50 | 4.80 | 4.81 | -2.29 | -32.26% | 13 | 1,299 | 0.22 | 0.68 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 3.00 | 3.30 | 4.64 | 0.00 | 0.00% | 0 | 502 | 0.22 | 0.55 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 87.50 | 1.85 | 2.40 | 2.15 | -0.92 | -29.97% | 14 | 306 | 0.21 | 0.41 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 90.00 | 1.05 | 1.20 | 1.95 | 0.00 | 0.00% | 0 | 300 | 0.21 | 0.28 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 92.50 | 0.55 | 0.75 | 0.65 | -0.60 | -48.00% | 6 | 161 | 0.21 | 0.18 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 95.00 | 0.30 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 177 | 0.21 | 0.11 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 97.50 | 0.05 | 0.50 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.06 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.40 | 0.33 | 0.00 | 0.00% | 0 | 17 | 0.31 | 0.03 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 1.95 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 1.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 105 | 0.59 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.35 | 0.53 | 0.00 | 0.00% | 0 | 39 | 0.66 | 0.00 | 0.00 | -0.01 | 1/15/2025 | 2/21/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 897 | 0.60 | -0.01 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 2,948 | 0.54 | -0.02 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 3:59:55 PM EST |
| 72.50 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 215 | 0.29 | -0.05 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 75.00 | 0.35 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1,409 | 0.27 | -0.09 | 0.02 | -0.02 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 77.50 | 0.60 | 0.80 | 0.38 | +0.07 | +22.59% | 1 | 907 | 0.26 | -0.14 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 80.00 | 0.95 | 1.10 | 0.95 | +0.25 | +35.72% | 10 | 3,200 | 0.24 | -0.22 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 82.50 | 1.65 | 1.75 | 1.55 | +0.60 | +63.16% | 3 | 508 | 0.23 | -0.32 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 2.60 | 2.80 | 2.50 | +0.95 | +61.29% | 79 | 2,810 | 0.22 | -0.45 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 87.50 | 3.90 | 4.20 | 3.40 | +0.90 | +36.00% | 1 | 1,071 | 0.22 | -0.59 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 90.00 | 4.10 | 6.00 | 2.50 | 0.00 | 0.00% | 0 | 153 | 0.15 | -0.72 | 0.05 | -0.03 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 92.50 | 6.50 | 8.00 | 7.25 | +3.45 | +90.79% | 1 | 4 | 0.23 | -0.82 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 95.00 | 8.80 | 11.40 | % | 0 | 0 | 0.29 | -0.89 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 97.50 | 11.10 | 13.90 | % | 0 | 0 | 0.31 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 13.10 | 16.50 | 14.40 | +2.43 | +20.31% | 1 | 1 | 0.47 | -0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 105.00 | 18.50 | 21.70 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 23.30 | 26.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 28.50 | 32.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |