Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $62.35 as of 4/7/2026 7:22:00 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 | 26.10 | 28.60 | 27.35 | % | 0.78 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 37.50 | 23.40 | 26.10 | 24.75 | % | 0.66 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 40.00 | 20.90 | 23.60 | 22.25 | % | 0.56 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 42.50 | 18.40 | 21.30 | 19.85 | % | 0.47 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 45.00 | 15.90 | 18.70 | 17.30 | % | 0.38 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 47.50 | 13.50 | 16.30 | 14.90 | % | 0.31 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 50.00 | 11.30 | 13.60 | 12.45 | % | 0.25 | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 52.50 | 8.60 | 11.30 | 9.95 | % | 0.19 | 0 | 0 | 1.22 | 0.98 | 0.01 | -0.02 | 4/6/2026 4:00:00 PM EST | |||
| 55.00 | 6.50 | 8.70 | 7.60 | 7.05 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.97 | 0.95 | 0.02 | -0.03 | 3/31/2026 | 4/6/2026 4:00:00 PM EST |
| 57.50 | 4.20 | 6.50 | 5.35 | 3.79 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.85 | 0.87 | 0.05 | -0.05 | 3/27/2026 | 4/6/2026 4:00:00 PM EST |
| 60.00 | 2.75 | 3.80 | 3.28 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 236 | 0.42 | 0.73 | 0.08 | -0.07 | 4/1/2026 | 4/6/2026 4:00:00 PM EST |
| 62.50 | 1.30 | 1.70 | 1.50 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 603 | 0.36 | 0.50 | 0.10 | -0.07 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 65.00 | 0.50 | 0.65 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 839 | 0.34 | 0.25 | 0.09 | -0.05 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 67.50 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.36 | 0.10 | 0.05 | -0.03 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,447 | 0.47 | 0.03 | 0.02 | -0.01 | 3/30/2026 | 4/6/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.64 | 0.01 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,336 | 0.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.06 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 70 | 1.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 103 | 1.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 87.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 351 | 1.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 92.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 161 | 1.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 85 | 1.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 6 | 2.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 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 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 42.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.75 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.34 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 52.50 | 0.05 | 0.25 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.61 | -0.02 | 0.01 | -0.02 | 4/2/2026 | 4/6/2026 4:00:00 PM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,842 | 0.54 | -0.05 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 57.50 | 0.20 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 692 | 0.44 | -0.13 | 0.05 | -0.05 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 60.00 | 0.35 | 0.95 | 0.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 485 | 0.37 | -0.27 | 0.08 | -0.07 | 4/6/2026 | 4/6/2026 4:00:00 PM EST |
| 62.50 | 1.35 | 1.85 | 1.60 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 487 | 0.36 | -0.50 | 0.10 | -0.07 | 4/2/2026 | 4/6/2026 4:00:00 PM EST |
| 65.00 | 3.00 | 3.60 | 3.30 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 1,833 | 0.38 | -0.75 | 0.09 | -0.05 | 4/2/2026 | 4/6/2026 4:00:00 PM EST |
| 67.50 | 4.60 | 6.60 | 5.60 | 5.85 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.77 | -0.90 | 0.05 | -0.03 | 4/2/2026 | 4/6/2026 4:00:00 PM EST |
| 70.00 | 6.90 | 9.00 | 7.95 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 1,074 | 0.90 | -0.97 | 0.02 | -0.01 | 3/27/2026 | 4/6/2026 4:00:00 PM EST |
| 72.50 | 9.30 | 11.50 | 10.40 | % | 0.14 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 75.00 | 11.60 | 13.80 | 12.70 | % | 0.17 | 0 | 11 | 1.11 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 77.50 | 14.00 | 16.40 | 15.20 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 80.00 | 16.50 | 19.20 | 17.85 | 21.30 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.48 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:00 PM EST |
| 82.50 | 19.00 | 22.00 | 20.50 | 23.80 | 0.00 | 0.00% | 0.25 | 0 | 45 | 1.69 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:00 PM EST |
| 85.00 | 21.50 | 24.50 | 23.00 | % | 0.27 | 0 | 5 | 1.80 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 87.50 | 24.00 | 27.00 | 25.50 | % | 0.29 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 90.00 | 26.40 | 29.50 | 27.95 | % | 0.31 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 92.50 | 28.80 | 32.00 | 30.40 | % | 0.33 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 95.00 | 31.30 | 34.50 | 32.90 | % | 0.35 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 100.00 | 36.40 | 39.50 | 37.95 | % | 0.38 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST | |||
| 105.00 | 41.40 | 44.50 | 42.95 | % | 0.41 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:00 PM EST |