Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $58.81 as of 4/23/2026 2:22:35 PM 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 | 18.70 | 22.10 | 20.40 | % | 0.58 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 37.50 | 16.30 | 19.50 | 17.90 | % | 0.48 | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.01 | 4/23/2026 4:00:01 PM EST | |||
| 40.00 | 13.90 | 16.50 | 15.20 | % | 0.38 | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.01 | 4/23/2026 4:00:01 PM EST | |||
| 42.50 | 12.20 | 14.40 | 13.30 | % | 0.31 | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.01 | 4/23/2026 4:00:01 PM EST | |||
| 45.00 | 10.00 | 12.00 | 11.00 | % | 0.24 | 0 | 0 | 0.72 | 0.87 | 0.02 | -0.02 | 4/23/2026 4:00:01 PM EST | |||
| 47.50 | 7.90 | 10.10 | 9.00 | % | 0.19 | 0 | 2 | 0.50 | 0.81 | 0.03 | -0.02 | 4/23/2026 4:00:01 PM EST | |||
| 50.00 | 6.50 | 7.10 | 6.80 | 13.30 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.46 | 0.73 | 0.03 | -0.03 | 4/6/2026 | 4/23/2026 4:00:01 PM EST |
| 52.50 | 4.70 | 5.30 | 5.00 | 5.37 | -1.93 | -26.44% | 0.10 | 4 | 1 | 0.43 | 0.64 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 55.00 | 3.30 | 3.90 | 3.60 | 3.95 | -1.55 | -28.19% | 0.07 | 22 | 2 | 0.42 | 0.53 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 57.50 | 2.40 | 2.90 | 2.65 | 2.77 | -1.53 | -35.59% | 0.05 | 23 | 10 | 0.43 | 0.42 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 60.00 | 1.30 | 1.95 | 1.63 | 1.75 | -1.25 | -41.67% | 0.03 | 16 | 127 | 0.40 | 0.32 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 62.50 | 0.80 | 1.20 | 1.00 | 1.00 | -1.00 | -50.00% | 0.02 | 135 | 229 | 0.39 | 0.23 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 65.00 | 0.50 | 0.90 | 0.70 | 0.55 | -0.69 | -55.65% | 0.01 | 41 | 210 | 0.40 | 0.16 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 67.50 | 0.35 | 0.55 | 0.45 | 0.38 | -0.43 | -53.09% | 0.01 | 20 | 172 | 0.40 | 0.11 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 70.00 | 0.15 | 0.35 | 0.25 | 0.22 | -0.18 | -45.00% | 0.00 | 8 | 454 | 0.39 | 0.07 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.57 | 0.04 | 0.01 | -0.01 | 4/20/2026 | 4/23/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.61 | 0.03 | 0.01 | 0.00 | 4/21/2026 | 4/23/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.71 | 0.02 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 0.70 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.59 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 265 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 373 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 63 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 84 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 97.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 51 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 49 | 0.99 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 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 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 37.50 | 0.10 | 0.45 | 0.28 | 0.27 | % | 0.01 | 2 | 0 | 0.61 | -0.03 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:01 PM EST | |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.36 | +0.21 | +140.00% | 0.01 | 2 | 6 | 0.56 | -0.05 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 42.50 | 0.30 | 0.80 | 0.55 | 0.51 | +0.18 | +54.55% | 0.01 | 1 | 20 | 0.54 | -0.08 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 45.00 | 0.55 | 1.00 | 0.78 | 0.77 | +0.42 | +120.00% | 0.02 | 4 | 6 | 0.48 | -0.13 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 47.50 | 0.85 | 1.35 | 1.10 | 1.10 | -0.06 | -5.18% | 0.02 | 3 | 61 | 0.47 | -0.19 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 50.00 | 1.50 | 2.00 | 1.75 | 1.60 | +0.60 | +60.00% | 0.04 | 7 | 43 | 0.46 | -0.27 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 52.50 | 2.20 | 2.75 | 2.48 | 2.35 | +0.80 | +51.62% | 0.05 | 7 | 67 | 0.43 | -0.36 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 55.00 | 3.30 | 3.70 | 3.50 | 3.50 | +1.30 | +59.10% | 0.06 | 51 | 188 | 0.41 | -0.47 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 57.50 | 4.60 | 5.30 | 4.95 | 5.20 | +2.04 | +64.56% | 0.09 | 4 | 236 | 0.41 | -0.58 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 60.00 | 6.40 | 6.90 | 6.65 | 5.90 | +1.56 | +35.95% | 0.11 | 2 | 680 | 0.41 | -0.68 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 62.50 | 8.20 | 8.90 | 8.55 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 117 | 0.41 | -0.77 | 0.04 | -0.02 | 4/22/2026 | 4/23/2026 4:00:01 PM EST |
| 65.00 | 9.90 | 11.40 | 10.65 | 7.70 | 0.00 | 0.00% | 0.16 | 0 | 276 | 0.36 | -0.84 | 0.03 | -0.02 | 4/22/2026 | 4/23/2026 4:00:01 PM EST |
| 67.50 | 12.50 | 13.40 | 12.95 | 9.05 | 0.00 | 0.00% | 0.19 | 0 | 253 | 0.41 | -0.89 | 0.02 | -0.01 | 3/30/2026 | 4/23/2026 4:00:01 PM EST |
| 70.00 | 13.70 | 16.20 | 14.95 | 11.99 | 0.00 | 0.00% | 0.21 | 0 | 322 | 0.63 | -0.93 | 0.02 | -0.01 | 4/22/2026 | 4/23/2026 4:00:01 PM EST |
| 72.50 | 16.80 | 18.40 | 17.60 | 17.56 | +3.83 | +27.90% | 0.24 | 12 | 380 | 0.63 | -0.96 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:01 PM EST |
| 75.00 | 18.50 | 21.30 | 19.90 | % | 0.27 | 0 | 101 | 0.76 | -0.97 | 0.01 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 77.50 | 20.70 | 24.60 | 22.65 | 16.60 | 0.00 | 0.00% | 0.29 | 0 | 209 | 0.94 | -0.98 | 0.00 | 0.00 | 3/26/2026 | 4/23/2026 4:00:01 PM EST |
| 80.00 | 23.30 | 27.00 | 25.15 | % | 0.31 | 0 | 56 | 0.98 | -0.99 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 82.50 | 25.60 | 29.50 | 27.55 | % | 0.33 | 0 | 10 | 1.03 | -0.99 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 85.00 | 28.20 | 32.00 | 30.10 | % | 0.35 | 0 | 13 | 1.07 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 87.50 | 30.60 | 34.50 | 32.55 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 90.00 | 33.10 | 36.90 | 35.00 | % | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 92.50 | 35.60 | 39.40 | 37.50 | % | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 95.00 | 38.10 | 42.00 | 40.05 | % | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 97.50 | 40.60 | 44.60 | 42.60 | % | 0.44 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 100.00 | 43.10 | 46.90 | 45.00 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 105.00 | 48.10 | 51.90 | 50.00 | % | 0.48 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 110.00 | 53.20 | 57.00 | 55.10 | % | 0.50 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 115.00 | 58.10 | 61.90 | 60.00 | % | 0.52 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 120.00 | 63.10 | 66.90 | 65.00 | % | 0.54 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 125.00 | 68.10 | 71.90 | 70.00 | % | 0.56 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST | |||
| 130.00 | 73.10 | 76.90 | 75.00 | % | 0.58 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:01 PM EST |