Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $79.12 as of 5/27/2025 4:05:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 44.20 | 47.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 37.50 | 41.50 | 45.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 40.00 | 39.30 | 43.10 | 45.10 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 1:58:57 PM EST |
| 42.50 | 36.60 | 40.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 45.00 | 34.00 | 37.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 47.50 | 31.60 | 35.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 50.00 | 29.20 | 33.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 55.00 | 24.10 | 28.20 | 14.21 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:57 PM EST |
| 60.00 | 19.40 | 22.20 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 62.50 | 16.90 | 19.30 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 65.00 | 14.50 | 17.90 | 16.79 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.97 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 67.50 | 12.00 | 14.40 | 13.80 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.95 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 70.00 | 11.10 | 12.00 | 11.90 | 0.00 | 0.00% | 0 | 99 | 0.38 | 0.91 | 0.02 | -0.02 | 5/15/2025 | 5/27/2025 1:58:57 PM EST |
| 72.50 | 9.20 | 9.40 | 8.65 | 0.00 | 0.00% | 0 | 55 | 0.27 | 0.87 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 75.00 | 7.00 | 7.20 | 6.60 | 0.00 | 0.00% | 0 | 182 | 0.25 | 0.81 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 77.50 | 5.00 | 5.20 | 4.20 | 0.00 | 0.00% | 0 | 334 | 0.24 | 0.72 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 80.00 | 3.40 | 3.50 | 2.60 | 0.00 | 0.00% | 0 | 376 | 0.23 | 0.59 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 82.50 | 2.00 | 2.10 | 2.02 | +0.27 | +15.43% | 6 | 468 | 0.22 | 0.45 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 85.00 | 1.10 | 1.20 | 1.03 | +0.18 | +21.18% | 1 | 1,030 | 0.21 | 0.30 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 87.50 | 0.55 | 0.60 | 0.53 | +0.08 | +17.78% | 1 | 153 | 0.21 | 0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 90.00 | 0.25 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 203 | 0.21 | 0.10 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 92.50 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.28 | 0.05 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 0.50 | 1.79 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.02 | 0.01 | 0.00 | 2/24/2025 | 5/27/2025 1:58:57 PM EST |
| 97.50 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 45 | 0.36 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 1:58:57 PM EST |
| 100.00 | 0.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:58:57 PM EST |
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 1:58:57 PM EST |
| 115.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 1:58:57 PM EST |
| 120.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/27/2025 1:58:57 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 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:57 PM EST |
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:58:57 PM EST |
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 60 | 0.82 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:57 PM EST |
| 55.00 | 0.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/27/2025 1:58:57 PM EST |
| 60.00 | 0.05 | 0.55 | 1.45 | 0.00 | 0.00% | 0 | 153 | 0.47 | -0.01 | 0.00 | -0.01 | 4/11/2025 | 5/27/2025 1:58:57 PM EST |
| 62.50 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 38 | 0.50 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/27/2025 1:58:57 PM EST |
| 65.00 | 0.05 | 0.30 | 0.46 | 0.00 | 0.00% | 0 | 1,717 | 0.34 | -0.03 | 0.01 | -0.02 | 5/2/2025 | 5/27/2025 1:58:57 PM EST |
| 67.50 | 0.20 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 60 | 0.33 | -0.05 | 0.01 | -0.02 | 5/2/2025 | 5/27/2025 1:58:57 PM EST |
| 70.00 | 0.30 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 345 | 0.30 | -0.09 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 72.50 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 233 | 0.28 | -0.13 | 0.02 | -0.03 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 75.00 | 0.80 | 0.90 | 0.90 | -0.50 | -35.72% | 14 | 110 | 0.26 | -0.19 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 77.50 | 1.30 | 1.40 | 1.34 | -0.66 | -33.00% | 3 | 336 | 0.24 | -0.28 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 80.00 | 2.10 | 2.25 | 2.25 | -1.01 | -30.99% | 13 | 248 | 0.22 | -0.41 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 82.50 | 3.30 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 72 | 0.22 | -0.55 | 0.06 | -0.03 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 85.00 | 4.80 | 5.10 | 4.90 | +0.10 | +2.09% | 2 | 167 | 0.21 | -0.70 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 87.50 | 6.90 | 7.10 | 14.90 | 0.00 | 0.00% | 0 | 18 | 0.21 | -0.82 | 0.04 | -0.02 | 4/30/2025 | 5/27/2025 1:58:57 PM EST |
| 90.00 | 8.40 | 11.00 | 12.40 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.90 | 0.03 | -0.01 | 3/24/2025 | 5/27/2025 1:58:57 PM EST |
| 92.50 | 10.80 | 13.60 | % | 0 | 0 | 0.49 | -0.95 | 0.02 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 95.00 | 13.80 | 16.20 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 97.50 | 16.40 | 18.70 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 100.00 | 18.80 | 21.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 23.60 | 26.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 110.00 | 27.90 | 31.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 115.00 | 32.90 | 36.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 120.00 | 37.70 | 41.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |