Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $51.56 as of 5/7/2026 7:41:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 13.20 | 15.40 | 14.30 | 14.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 40.00 | 10.70 | 13.30 | 12.00 | % | 0.30 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 42.50 | 8.70 | 10.60 | 9.65 | 8.77 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.11 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 45.00 | 6.20 | 8.10 | 7.15 | 7.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.06 | 0.97 | 0.02 | -0.02 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 47.50 | 4.00 | 5.70 | 4.85 | % | 0.10 | 0 | 0 | 0.83 | 0.88 | 0.06 | -0.05 | 5/6/2026 4:00:05 PM EST | |||
| 50.00 | 2.00 | 3.40 | 2.70 | 2.58 | +0.57 | +28.36% | 0.05 | 2 | 27 | 0.41 | 0.68 | 0.11 | -0.07 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 52.50 | 1.05 | 1.50 | 1.28 | 1.25 | +0.50 | +66.67% | 0.02 | 11 | 121 | 0.38 | 0.37 | 0.13 | -0.07 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 55.00 | 0.25 | 0.60 | 0.43 | 0.41 | +0.16 | +64.00% | 0.01 | 7 | 2,046 | 0.39 | 0.12 | 0.07 | -0.04 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 650 | 0.43 | 0.03 | 0.02 | -0.01 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 714 | 0.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,995 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,334 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,825 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.14 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.75 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.64 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 5/6/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.59 | -0.03 | 0.02 | -0.02 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 47.50 | 0.10 | 0.45 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.43 | -0.12 | 0.06 | -0.05 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 50.00 | 0.25 | 0.80 | 0.53 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.38 | -0.32 | 0.11 | -0.07 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 52.50 | 0.95 | 1.95 | 1.45 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 1,113 | 0.37 | -0.63 | 0.13 | -0.07 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 55.00 | 2.55 | 3.80 | 3.18 | 3.49 | 0.00 | 0.00% | 0.06 | 0 | 638 | 0.53 | -0.88 | 0.07 | -0.04 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 57.50 | 4.70 | 5.80 | 5.25 | 5.60 | -0.48 | -7.90% | 0.09 | 1 | 525 | 0.82 | -0.97 | 0.02 | -0.01 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 60.00 | 7.00 | 8.20 | 7.60 | 7.83 | -0.57 | -6.79% | 0.13 | 10 | 55 | 1.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 62.50 | 9.40 | 11.40 | 10.40 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 41 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 65.00 | 12.10 | 14.30 | 13.20 | 11.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 67.50 | 14.00 | 16.40 | 15.20 | % | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 70.00 | 16.50 | 19.30 | 17.90 | % | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 75.00 | 21.40 | 24.40 | 22.90 | % | 0.31 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 80.00 | 26.40 | 29.40 | 27.90 | % | 0.35 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 85.00 | 31.40 | 34.40 | 32.90 | % | 0.39 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 90.00 | 36.20 | 39.40 | 37.80 | % | 0.42 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST |