Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $50.91 as of 5/20/2026 4:13:47 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 | 14.50 | 18.50 | 16.50 | 16.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:07 PM EST |
| 37.50 | 12.10 | 14.60 | 13.35 | % | 0.36 | 0 | 0 | 0.95 | 0.99 | 0.01 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 40.00 | 11.10 | 11.70 | 11.40 | 11.50 | -0.80 | -6.51% | 0.29 | 142 | 1,024 | 0.68 | 0.95 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 42.50 | 8.00 | 9.80 | 8.90 | % | 0.21 | 0 | 0 | 0.65 | 0.90 | 0.02 | -0.02 | 5/20/2026 2:59:07 PM EST | |||
| 45.00 | 5.80 | 7.30 | 6.55 | 7.10 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.58 | 0.83 | 0.04 | -0.03 | 5/18/2026 | 5/20/2026 2:59:07 PM EST |
| 47.50 | 4.80 | 5.30 | 5.05 | 5.00 | -0.43 | -7.92% | 0.11 | 4 | 42 | 0.48 | 0.73 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 50.00 | 3.20 | 3.60 | 3.40 | 3.45 | -0.64 | -15.65% | 0.07 | 31 | 400 | 0.45 | 0.59 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 52.50 | 1.95 | 2.20 | 2.08 | 2.15 | +0.13 | +6.44% | 0.04 | 48 | 1,044 | 0.44 | 0.43 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 55.00 | 1.10 | 1.35 | 1.23 | 1.25 | -0.05 | -3.85% | 0.02 | 93 | 2,606 | 0.44 | 0.28 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 57.50 | 0.60 | 0.80 | 0.70 | 0.74 | 0.00 | 0.00% | 0.01 | 857 | 140 | 0.44 | 0.18 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.22 | -0.21 | -48.84% | 0.01 | 3 | 554 | 0.45 | 0.11 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 62.50 | 0.10 | 0.55 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.46 | 0.07 | 0.02 | -0.02 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.58 | 0.03 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.65 | 0.02 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.63 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.25 | +250.00% | 0.00 | 1 | 316 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.85 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:07 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,069 | 1.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:07 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.11 | +0.05 | +83.34% | 0.00 | 2 | 48 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/20/2026 2:59:07 PM EST |
| 87.50 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 265 | 1.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 373 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 92.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 2:59:07 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 84 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 97.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 51 | 1.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 49 | 1.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 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 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:07 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.83 | -0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.24 | -0.06 | -20.00% | 0.00 | 2 | 41 | 0.56 | -0.05 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 42.50 | 0.15 | 0.30 | 0.23 | 0.22 | -0.10 | -31.25% | 0.01 | 843 | 81 | 0.48 | -0.10 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 45.00 | 0.40 | 0.70 | 0.55 | 0.60 | -0.05 | -7.70% | 0.01 | 144 | 305 | 0.49 | -0.17 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 47.50 | 0.90 | 1.20 | 1.05 | 1.27 | +0.12 | +10.44% | 0.02 | 8 | 317 | 0.45 | -0.27 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 50.00 | 1.70 | 1.95 | 1.83 | 1.85 | -0.25 | -11.91% | 0.04 | 29 | 417 | 0.44 | -0.41 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 2:59:07 PM EST |
| 52.50 | 2.95 | 3.30 | 3.13 | 3.28 | 0.00 | 0.00% | 0.06 | 0 | 244 | 0.43 | -0.57 | 0.06 | -0.04 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 55.00 | 4.50 | 4.90 | 4.70 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 164 | 0.41 | -0.72 | 0.06 | -0.04 | 5/18/2026 | 5/20/2026 2:59:07 PM EST |
| 57.50 | 6.30 | 7.40 | 6.85 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 245 | 0.47 | -0.82 | 0.04 | -0.03 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 60.00 | 8.40 | 10.90 | 9.65 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 617 | 0.64 | -0.89 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 62.50 | 10.70 | 12.50 | 11.60 | 15.20 | 0.00 | 0.00% | 0.19 | 0 | 112 | 0.62 | -0.93 | 0.02 | -0.02 | 5/12/2026 | 5/20/2026 2:59:07 PM EST |
| 65.00 | 12.80 | 14.90 | 13.85 | 13.67 | 0.00 | 0.00% | 0.21 | 0 | 111 | 1.09 | -0.97 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 2:59:07 PM EST |
| 67.50 | 16.00 | 16.60 | 16.30 | 16.20 | 0.00 | 0.00% | 0.24 | 0 | 252 | 0.72 | -0.98 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 2:59:07 PM EST |
| 70.00 | 17.30 | 20.10 | 18.70 | 11.99 | 0.00 | 0.00% | 0.27 | 0 | 193 | 1.26 | -0.99 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 2:59:07 PM EST |
| 72.50 | 19.70 | 23.10 | 21.40 | 24.00 | 0.00 | 0.00% | 0.30 | 0 | 63 | 1.34 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:59:07 PM EST |
| 75.00 | 22.20 | 25.60 | 23.90 | 24.72 | 0.00 | 0.00% | 0.32 | 0 | 38 | 1.41 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:07 PM EST |
| 77.50 | 24.80 | 28.10 | 26.45 | 16.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/20/2026 2:59:07 PM EST |
| 80.00 | 27.30 | 30.60 | 28.95 | % | 0.36 | 0 | 3 | 1.55 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 82.50 | 29.80 | 33.10 | 31.45 | % | 0.38 | 0 | 2 | 1.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 85.00 | 32.30 | 35.60 | 33.95 | % | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 87.50 | 34.60 | 38.10 | 36.35 | % | 0.42 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 90.00 | 37.10 | 40.60 | 38.85 | % | 0.43 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 92.50 | 39.60 | 43.10 | 41.35 | % | 0.45 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 95.00 | 42.10 | 45.60 | 43.85 | % | 0.46 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 97.50 | 44.60 | 48.10 | 46.35 | % | 0.48 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 100.00 | 47.10 | 50.60 | 48.85 | % | 0.49 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 105.00 | 52.10 | 55.60 | 53.85 | % | 0.51 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 110.00 | 57.10 | 60.60 | 58.85 | % | 0.54 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 115.00 | 62.10 | 65.60 | 63.85 | % | 0.56 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 120.00 | 67.10 | 70.60 | 68.85 | % | 0.57 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 125.00 | 72.10 | 75.60 | 73.85 | % | 0.59 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST | |||
| 130.00 | 77.10 | 80.60 | 78.85 | % | 0.61 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:07 PM EST |