Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $80.46 as of 6/13/2025 3:16:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.20 | 45.90 | 39.90 | 0.00 | 0.00% | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 6/13/2025 3:59:51 PM EST |
| 37.50 | 39.80 | 43.40 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 40.00 | 37.00 | 40.90 | 39.00 | -0.42 | -1.07% | 1 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 42.50 | 34.50 | 38.40 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 45.00 | 32.10 | 35.90 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 47.50 | 29.80 | 32.90 | 20.70 | 0.00 | 0.00% | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 6/13/2025 3:59:51 PM EST |
| 50.00 | 27.00 | 30.90 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 55.00 | 22.90 | 25.90 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 57.50 | 19.90 | 23.40 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 60.00 | 17.30 | 20.90 | 18.50 | 0.00 | 0.00% | 0 | 77 | 2.18 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:51 PM EST |
| 62.50 | 15.20 | 18.50 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 6/13/2025 3:59:51 PM EST |
| 65.00 | 12.40 | 16.10 | 14.50 | -1.99 | -12.07% | 11 | 41 | 1.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 67.50 | 10.50 | 13.50 | 12.10 | 0.00 | 0.00% | 0 | 173 | 1.52 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:51 PM EST |
| 70.00 | 7.40 | 11.00 | 9.90 | 0.00 | 0.00% | 0 | 5,767 | 1.33 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:51 PM EST |
| 72.50 | 6.10 | 6.90 | 7.70 | 0.00 | 0.00% | 0 | 529 | 0.53 | 0.98 | 0.01 | -0.01 | 5/8/2025 | 6/13/2025 3:59:51 PM EST |
| 75.00 | 2.50 | 6.10 | 5.70 | 0.00 | 0.00% | 0 | 1,302 | 0.91 | 0.93 | 0.05 | -0.03 | 5/27/2025 | 6/13/2025 3:59:51 PM EST |
| 77.50 | 1.85 | 2.05 | 3.90 | 0.00 | 0.00% | 0 | 723 | 0.23 | 0.72 | 0.13 | -0.07 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 80.00 | 0.25 | 0.60 | 0.52 | -0.75 | -59.06% | 32 | 634 | 0.22 | 0.33 | 0.15 | -0.06 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 82.50 | 0.05 | 0.10 | 0.06 | -0.28 | -82.36% | 712 | 1,059 | 0.21 | 0.07 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3,167 | 0.41 | 0.01 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 0.10 | 0.04 | -0.03 | -42.86% | 3 | 267 | 0.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 467 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:51 PM EST |
| 92.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 415 | 0.56 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 3,189 | 1.60 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/13/2025 3:59:51 PM EST |
| 97.50 | 0.00 | 2.15 | 0.74 | 0.00 | 0.00% | 0 | 11 | 1.46 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/13/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 779 | 1.84 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/13/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 0.53 | 0.00 | 0.00% | 0 | 298 | 2.07 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/13/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 128 | 1.29 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 6/13/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 6/13/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.05 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 3.81 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 6/13/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 13 | 3.52 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 43 | 3.25 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 12 | 3.46 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 14 | 2.76 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 607 | 1.58 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 1.55 | 0.29 | 0.00 | 0.00% | 0 | 11 | 2.09 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 9,779 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 1.55 | 0.72 | 0.00 | 0.00% | 0 | 474 | 1.68 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2,523 | 0.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 3,291 | 1.13 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 5,736 | 0.59 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 861 | 0.45 | -0.02 | 0.01 | -0.01 | 5/19/2025 | 6/13/2025 3:59:51 PM EST |
| 75.00 | 0.05 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 1,030 | 0.45 | -0.07 | 0.05 | -0.03 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 77.50 | 0.35 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 596 | 0.30 | -0.28 | 0.13 | -0.07 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 80.00 | 1.40 | 1.60 | 1.53 | +0.48 | +45.72% | 2 | 9,633 | 0.22 | -0.67 | 0.15 | -0.06 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 82.50 | 3.20 | 3.90 | 2.68 | 0.00 | 0.00% | 0 | 2,137 | 0.31 | -0.93 | 0.05 | -0.02 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 85.00 | 4.30 | 8.10 | 4.20 | 0.00 | 0.00% | 0 | 1,522 | 0.38 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 6/13/2025 3:59:51 PM EST |
| 87.50 | 6.60 | 9.90 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 6/13/2025 3:59:51 PM EST |
| 90.00 | 10.10 | 12.60 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 6/13/2025 3:59:51 PM EST |
| 92.50 | 11.60 | 14.30 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 6/13/2025 3:59:51 PM EST |
| 95.00 | 14.20 | 17.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 97.50 | 16.60 | 20.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 100.00 | 19.10 | 22.00 | 18.90 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:51 PM EST |
| 105.00 | 24.10 | 28.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 110.00 | 29.10 | 33.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 115.00 | 34.10 | 37.80 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST |