Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $53.99 as of 6/9/2026 7:32:19 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 | 16.60 | 19.90 | 18.25 | 16.80 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:08 PM EST |
| 37.50 | 14.10 | 16.70 | 15.40 | 19.68 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 40.00 | 11.60 | 14.20 | 12.90 | 12.25 | 0.00 | 0.00% | 0.32 | 0 | 1,040 | 1.88 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:08 PM EST |
| 42.50 | 9.20 | 11.50 | 10.35 | % | 0.24 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 45.00 | 7.30 | 9.00 | 8.15 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.22 | 0.95 | 0.02 | -0.02 | 5/21/2026 | 6/9/2026 4:00:08 PM EST |
| 47.50 | 4.90 | 6.30 | 5.60 | 5.28 | -0.62 | -10.51% | 0.12 | 1 | 46 | 0.87 | 0.88 | 0.04 | -0.05 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 50.00 | 3.60 | 3.90 | 3.75 | 3.41 | -0.69 | -16.83% | 0.07 | 4 | 385 | 0.61 | 0.76 | 0.07 | -0.08 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 52.50 | 1.45 | 2.35 | 1.90 | 1.81 | -0.27 | -12.99% | 0.04 | 35 | 1,117 | 0.51 | 0.56 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 55.00 | 0.80 | 1.00 | 0.90 | 0.85 | -0.35 | -29.17% | 0.02 | 5,046 | 7,264 | 0.51 | 0.32 | 0.09 | -0.08 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 57.50 | 0.20 | 0.55 | 0.38 | 0.44 | -0.16 | -26.67% | 0.01 | 399 | 3,860 | 0.52 | 0.18 | 0.06 | -0.06 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.09 | -31.04% | 0.00 | 12 | 661 | 0.78 | 0.07 | 0.03 | -0.03 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.73 | 0.04 | 0.02 | -0.03 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.96 | 0.01 | 0.01 | -0.01 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 67.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.08 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 528 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:08 PM EST |
| 72.50 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.79 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.20 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 251 | 2.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,069 | 2.14 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:08 PM EST |
| 82.50 | 0.00 | 4.20 | 2.10 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 46 | 3.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.35 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 265 | 1.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 371 | 2.65 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:08 PM EST |
| 92.50 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.65 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 84 | 3.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 97.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 51 | 2.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 49 | 2.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 12 | 2.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 2 | 3.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 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 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.22 | -0.02 | -8.34% | 0.01 | 1 | 41 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,652 | 1.33 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.01 | +5.27% | 0.00 | 6 | 311 | 0.68 | -0.05 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 47.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 3 | 260 | 0.61 | -0.12 | 0.04 | -0.05 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 50.00 | 0.55 | 0.80 | 0.68 | 0.60 | -0.10 | -14.29% | 0.01 | 2,683 | 3,163 | 0.54 | -0.24 | 0.07 | -0.08 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 52.50 | 1.25 | 1.60 | 1.43 | 1.50 | +0.11 | +7.92% | 0.03 | 5,023 | 2,964 | 0.49 | -0.44 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 55.00 | 2.75 | 3.20 | 2.98 | 2.76 | 0.00 | 0.00% | 0.05 | 0 | 171 | 0.51 | -0.68 | 0.09 | -0.08 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 57.50 | 4.00 | 5.90 | 4.95 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 246 | 0.90 | -0.82 | 0.06 | -0.06 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 60.00 | 6.40 | 8.80 | 7.60 | 6.79 | 0.00 | 0.00% | 0.13 | 0 | 628 | 1.25 | -0.93 | 0.03 | -0.03 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 62.50 | 8.70 | 11.10 | 9.90 | 15.20 | 0.00 | 0.00% | 0.16 | 0 | 112 | 1.37 | -0.95 | 0.02 | -0.03 | 5/12/2026 | 6/9/2026 4:00:08 PM EST |
| 65.00 | 10.80 | 13.60 | 12.20 | 13.67 | 0.00 | 0.00% | 0.19 | 0 | 98 | 1.54 | -0.99 | 0.01 | -0.01 | 5/19/2026 | 6/9/2026 4:00:08 PM EST |
| 67.50 | 14.30 | 15.00 | 14.65 | 16.20 | 0.00 | 0.00% | 0.22 | 0 | 239 | 1.17 | -0.99 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:08 PM EST |
| 70.00 | 16.20 | 18.10 | 17.15 | 17.57 | 0.00 | 0.00% | 0.24 | 0 | 143 | 1.63 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:08 PM EST |
| 72.50 | 18.40 | 20.70 | 19.55 | 19.70 | 0.00 | 0.00% | 0.27 | 0 | 63 | 1.85 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 75.00 | 20.90 | 23.50 | 22.20 | 22.20 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.07 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 77.50 | 23.50 | 26.00 | 24.75 | 16.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 6/9/2026 4:00:08 PM EST |
| 80.00 | 25.80 | 28.50 | 27.15 | % | 0.34 | 0 | 3 | 2.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 82.50 | 28.40 | 31.00 | 29.70 | % | 0.36 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 85.00 | 30.60 | 33.50 | 32.05 | % | 0.38 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 87.50 | 33.30 | 36.00 | 34.65 | % | 0.40 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 90.00 | 35.80 | 38.50 | 37.15 | % | 0.41 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 92.50 | 38.30 | 41.00 | 39.65 | % | 0.43 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 95.00 | 40.80 | 43.50 | 42.15 | % | 0.44 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 97.50 | 43.50 | 46.00 | 44.75 | % | 0.46 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 100.00 | 46.00 | 48.50 | 47.25 | % | 0.47 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 105.00 | 51.00 | 53.50 | 52.25 | % | 0.50 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 110.00 | 55.90 | 58.50 | 57.20 | % | 0.52 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 115.00 | 60.80 | 63.50 | 62.15 | % | 0.54 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 120.00 | 65.90 | 68.50 | 67.20 | % | 0.56 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 125.00 | 70.80 | 73.50 | 72.15 | % | 0.58 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 130.00 | 75.80 | 78.50 | 77.15 | % | 0.59 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST |