Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $77.58 as of 3/28/2025 2:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.00 | 38.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 42.50 | 32.50 | 35.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 29.30 | 33.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 47.50 | 27.60 | 30.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 50.00 | 25.60 | 28.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 55.00 | 19.70 | 23.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 60.00 | 14.90 | 18.40 | % | 0 | 0 | 0.84 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 65.00 | 10.70 | 13.40 | 13.00 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.94 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 67.50 | 7.80 | 10.60 | 10.30 | -3.21 | -23.76% | 1 | 3 | 0.62 | 0.90 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 7.30 | 7.60 | 8.10 | 0.00 | 0.00% | 0 | 5 | 0.13 | 0.84 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 72.50 | 5.40 | 5.60 | 6.30 | -0.60 | -8.70% | 1 | 5 | 0.45 | 0.77 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 3.80 | 4.00 | 3.80 | -2.20 | -36.67% | 13 | 128 | 0.18 | 0.68 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 77.50 | 2.55 | 2.65 | 2.45 | -1.05 | -30.00% | 24 | 807 | 0.18 | 0.57 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 1.55 | 1.65 | 1.55 | -0.60 | -27.91% | 36 | 126 | 0.18 | 0.45 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 82.50 | 0.85 | 0.95 | 0.90 | -0.35 | -28.00% | 4 | 170 | 0.18 | 0.34 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 0.45 | 0.55 | 0.72 | 0.00 | 0.00% | 0 | 922 | 0.19 | 0.23 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 87.50 | 0.25 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 13 | 0.20 | 0.14 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 0.10 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 18 | 0.21 | 0.08 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 92.50 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.03 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.02 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 60.00 | 0.05 | 0.20 | % | 0 | 0 | 0.37 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 65.00 | 0.35 | 0.45 | 0.39 | -0.06 | -13.34% | 1 | 1 | 0.36 | -0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 67.50 | 0.60 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.10 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 1.00 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.16 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 72.50 | 1.60 | 1.75 | 1.55 | +0.45 | +40.91% | 180 | 5 | 0.34 | -0.23 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 2.20 | 2.65 | 2.60 | +1.25 | +92.60% | 18 | 57 | 0.33 | -0.32 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 77.50 | 3.70 | 3.90 | 3.80 | +1.30 | +52.00% | 1 | 177 | 0.37 | -0.43 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 5.10 | 5.40 | 3.90 | 0.00 | 0.00% | 0 | 413 | 0.43 | -0.55 | 0.05 | -0.04 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 82.50 | 6.50 | 7.30 | 6.80 | +1.10 | +19.30% | 4 | 176 | 0.53 | -0.66 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 7.60 | 11.10 | 7.45 | 0.00 | 0.00% | 0 | 24 | 0.54 | -0.77 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 87.50 | 9.70 | 13.10 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.86 | 0.02 | -0.02 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 12.80 | 16.10 | % | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 92.50 | 14.80 | 18.20 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 95.00 | 17.60 | 20.50 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 22.30 | 25.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 105.00 | 27.30 | 31.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 110.00 | 32.80 | 35.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 115.00 | 37.20 | 41.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 120.00 | 42.30 | 46.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |