Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $72.17 as of 4/25/2025 8:25:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.40 | 38.50 | 39.90 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 4/25/2025 3:59:58 PM EST |
| 37.50 | 33.00 | 36.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 40.00 | 30.50 | 34.40 | 37.00 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 4/25/2025 3:59:58 PM EST |
| 42.50 | 28.20 | 31.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 45.00 | 25.80 | 28.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 47.50 | 23.30 | 26.30 | 20.70 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 20.50 | 23.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 55.00 | 16.00 | 19.10 | % | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 57.50 | 13.80 | 16.30 | % | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 60.00 | 12.60 | 13.80 | 10.80 | 0.00 | 0.00% | 0 | 122 | 0.57 | 0.91 | 0.02 | -0.01 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 62.50 | 10.00 | 10.80 | 12.30 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.86 | 0.02 | -0.02 | 4/17/2024 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 8.30 | 8.80 | 6.89 | 0.00 | 0.00% | 0 | 30 | 0.45 | 0.80 | 0.03 | -0.02 | 4/11/2025 | 4/25/2025 3:59:58 PM EST |
| 67.50 | 6.40 | 6.70 | 6.35 | +1.55 | +32.30% | 1 | 171 | 0.34 | 0.72 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 4.80 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 5,768 | 0.33 | 0.62 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 72.50 | 2.95 | 3.50 | 2.85 | 0.00 | 0.00% | 0 | 513 | 0.31 | 0.51 | 0.04 | -0.03 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 2.00 | 2.25 | 2.05 | -0.24 | -10.48% | 28 | 1,336 | 0.30 | 0.40 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 77.50 | 0.95 | 1.40 | 1.40 | 0.00 | 0.00% | 4 | 505 | 0.29 | 0.29 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 0.70 | 0.85 | 0.75 | -0.10 | -11.77% | 1 | 494 | 0.28 | 0.19 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 82.50 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 1 | 818 | 0.27 | 0.12 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 85.00 | 0.15 | 0.30 | 0.29 | -0.01 | -3.34% | 400 | 2,345 | 0.27 | 0.07 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 87.50 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 206 | 0.27 | 0.04 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 457 | 0.41 | 0.02 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 411 | 0.45 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 3,189 | 0.48 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:58 PM EST |
| 97.50 | 0.00 | 0.50 | 0.74 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 779 | 0.55 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 298 | 0.61 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 128 | 0.56 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/25/2025 3:59:58 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 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 4/25/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 43 | 1.20 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 0.10 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 605 | 0.43 | -0.03 | 0.01 | -0.01 | 4/14/2025 | 4/25/2025 3:59:58 PM EST |
| 57.50 | 0.15 | 0.55 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.06 | 0.01 | -0.01 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 0.35 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 9,719 | 0.37 | -0.09 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 62.50 | 0.60 | 0.75 | 0.73 | -0.32 | -30.48% | 401 | 153 | 0.35 | -0.14 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 1.00 | 1.80 | 1.10 | -0.35 | -24.14% | 1 | 2,605 | 0.35 | -0.20 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 67.50 | 0.05 | 2.70 | 1.65 | -0.40 | -19.52% | 5 | 3,294 | 0.33 | -0.28 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 2.20 | 2.65 | 2.40 | -0.50 | -17.25% | 1 | 6,658 | 0.32 | -0.38 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 72.50 | 3.10 | 3.70 | 4.20 | 0.00 | 0.00% | 0 | 846 | 0.31 | -0.49 | 0.04 | -0.03 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 4.80 | 5.00 | 4.90 | -0.10 | -2.00% | 5 | 1,124 | 0.29 | -0.60 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 77.50 | 6.40 | 6.60 | 7.20 | 0.00 | 0.00% | 0 | 464 | 0.28 | -0.71 | 0.04 | -0.03 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 8.40 | 8.60 | 11.40 | 0.00 | 0.00% | 0 | 8,504 | 0.28 | -0.81 | 0.03 | -0.02 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 82.50 | 10.50 | 13.00 | 13.20 | 0.00 | 0.00% | 0 | 283 | 0.47 | -0.88 | 0.03 | -0.01 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 85.00 | 12.80 | 13.80 | 16.70 | 0.00 | 0.00% | 0 | 1,588 | 0.23 | -0.93 | 0.02 | -0.01 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 87.50 | 15.00 | 15.80 | 8.40 | 0.00 | 0.00% | 0 | 167 | 0.39 | -0.96 | 0.01 | -0.01 | 3/17/2025 | 4/25/2025 3:59:58 PM EST |
| 90.00 | 16.90 | 19.40 | 10.20 | 0.00 | 0.00% | 0 | 116 | 0.59 | -0.98 | 0.01 | 0.00 | 3/12/2025 | 4/25/2025 3:59:58 PM EST |
| 92.50 | 18.90 | 21.90 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/26/2025 | 4/25/2025 3:59:58 PM EST |
| 95.00 | 21.30 | 24.40 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 97.50 | 23.70 | 26.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 100.00 | 26.10 | 29.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 105.00 | 31.10 | 34.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 110.00 | 36.10 | 39.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 115.00 | 41.50 | 44.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |