Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $52.00 as of 5/22/2026 4:13:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 18.70 | 22.50 | 20.60 | % | 0.63 | 0 | 0 | 1.35 | 0.99 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 35.00 | 16.50 | 19.10 | 17.80 | % | 0.51 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 37.50 | 14.10 | 16.50 | 15.30 | % | 0.41 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 40.00 | 11.90 | 14.20 | 13.05 | % | 0.33 | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 42.50 | 10.10 | 11.40 | 10.75 | 11.00 | +1.00 | +10.00% | 0.25 | 5 | 5 | 0.57 | 0.89 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 45.00 | 7.60 | 9.80 | 8.70 | 5.64 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.63 | 0.83 | 0.03 | -0.03 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 47.50 | 6.70 | 7.20 | 6.95 | 4.69 | 0.00 | 0.00% | 0.15 | 0 | 250 | 0.44 | 0.76 | 0.03 | -0.03 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 50.00 | 4.80 | 5.50 | 5.15 | 5.15 | +0.35 | +7.30% | 0.10 | 6 | 38 | 0.43 | 0.67 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 52.50 | 3.50 | 4.20 | 3.85 | 3.80 | +0.40 | +11.77% | 0.07 | 2 | 371 | 0.44 | 0.56 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 55.00 | 2.45 | 2.80 | 2.63 | 2.63 | +0.33 | +14.35% | 0.05 | 67 | 1,516 | 0.42 | 0.44 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 57.50 | 1.60 | 2.15 | 1.88 | 1.82 | +0.41 | +29.08% | 0.03 | 4 | 19 | 0.43 | 0.34 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 60.00 | 1.00 | 1.40 | 1.20 | 1.28 | +0.34 | +36.17% | 0.02 | 3 | 219 | 0.42 | 0.25 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 62.50 | 0.65 | 1.00 | 0.83 | 0.85 | +0.11 | +14.87% | 0.01 | 3 | 65 | 0.43 | 0.19 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 65.00 | 0.45 | 0.80 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 2 | 420 | 0.45 | 0.14 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 67.50 | 0.25 | 0.70 | 0.48 | 0.40 | +0.16 | +66.67% | 0.01 | 1 | 353 | 0.46 | 0.10 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 70.00 | 0.20 | 0.60 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.49 | 0.07 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | 0.20 | +0.09 | +81.82% | 0.00 | 2 | 7 | 0.52 | 0.05 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.72 | 0.03 | 0.01 | -0.01 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.81 | 0.02 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.86 | 0.01 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:05 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 7 | 0.85 | 0.01 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 74 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 87.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:05 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1,261 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | -0.03 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 40.00 | 0.20 | 0.75 | 0.48 | 0.20 | -0.53 | -72.61% | 0.01 | 2 | 128 | 0.55 | -0.07 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 42.50 | 0.40 | 0.85 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.50 | -0.11 | 0.02 | -0.02 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 45.00 | 0.70 | 1.05 | 0.88 | 0.86 | -0.23 | -21.11% | 0.02 | 7 | 974 | 0.46 | -0.17 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 47.50 | 1.20 | 1.75 | 1.48 | 1.40 | -0.55 | -28.21% | 0.03 | 10 | 154 | 0.46 | -0.24 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 50.00 | 1.95 | 2.50 | 2.23 | 2.10 | -1.10 | -34.38% | 0.04 | 1 | 160 | 0.44 | -0.33 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 52.50 | 3.00 | 3.50 | 3.25 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 478 | 0.42 | -0.44 | 0.05 | -0.03 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 55.00 | 4.20 | 4.90 | 4.55 | 4.60 | -1.30 | -22.04% | 0.08 | 2 | 80 | 0.41 | -0.56 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 57.50 | 5.90 | 6.60 | 6.25 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.41 | -0.66 | 0.04 | -0.03 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 60.00 | 7.90 | 8.40 | 8.15 | 13.45 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.41 | -0.75 | 0.04 | -0.03 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 62.50 | 10.20 | 11.30 | 10.75 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 72 | 0.49 | -0.81 | 0.03 | -0.02 | 4/21/2026 | 5/22/2026 4:00:05 PM EST |
| 65.00 | 11.80 | 13.90 | 12.85 | 14.70 | 0.00 | 0.00% | 0.20 | 0 | 69 | 0.67 | -0.86 | 0.02 | -0.02 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 67.50 | 13.90 | 16.30 | 15.10 | 17.29 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.72 | -0.90 | 0.02 | -0.02 | 5/8/2026 | 5/22/2026 4:00:05 PM EST |
| 70.00 | 16.40 | 18.80 | 17.60 | % | 0.25 | 0 | 108 | 0.79 | -0.93 | 0.01 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 72.50 | 18.70 | 21.40 | 20.05 | 21.19 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.86 | -0.95 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 75.00 | 20.60 | 24.10 | 22.35 | % | 0.30 | 0 | 3 | 0.95 | -0.97 | 0.01 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 77.50 | 23.10 | 26.70 | 24.90 | % | 0.32 | 0 | 0 | 1.02 | -0.98 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 80.00 | 25.50 | 29.20 | 27.35 | % | 0.34 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 82.50 | 28.10 | 31.70 | 29.90 | % | 0.36 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 85.00 | 30.60 | 34.20 | 32.40 | % | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 87.50 | 33.10 | 36.60 | 34.85 | % | 0.40 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 90.00 | 35.60 | 39.10 | 37.35 | % | 0.42 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 92.50 | 38.10 | 41.60 | 39.85 | % | 0.43 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 95.00 | 40.60 | 44.20 | 42.40 | % | 0.45 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 100.00 | 45.60 | 49.20 | 47.40 | % | 0.47 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 105.00 | 50.60 | 54.20 | 52.40 | % | 0.50 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 110.00 | 55.60 | 59.20 | 57.40 | % | 0.52 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 115.00 | 60.60 | 64.20 | 62.40 | % | 0.54 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 120.00 | 65.60 | 69.20 | 67.40 | % | 0.56 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST |