Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $78.31 as of 7/1/2025 6:18:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.40 | 47.50 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 37.50 | 40.90 | 44.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 40.00 | 38.40 | 42.50 | 45.10 | 0.00 | 0.00% | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 7/1/2025 4:00:01 PM EST |
| 42.50 | 35.90 | 40.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 45.00 | 33.50 | 37.40 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 47.50 | 31.00 | 34.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 50.00 | 28.50 | 32.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 55.00 | 23.50 | 27.10 | 14.21 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/1/2025 4:00:01 PM EST |
| 60.00 | 18.50 | 22.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 62.50 | 16.00 | 20.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 65.00 | 13.70 | 17.60 | 13.60 | -1.20 | -8.11% | 11 | 12 | 1.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 67.50 | 11.00 | 14.50 | 13.80 | 0.00 | 0.00% | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/1/2025 4:00:01 PM EST |
| 70.00 | 10.40 | 11.00 | 10.10 | 0.00 | 0.00% | 0 | 97 | 0.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 4:00:01 PM EST |
| 72.50 | 6.40 | 10.10 | 5.30 | 0.00 | 0.00% | 0 | 54 | 0.77 | 0.98 | 0.01 | -0.01 | 6/23/2025 | 7/1/2025 4:00:01 PM EST |
| 75.00 | 5.70 | 6.00 | 5.76 | +2.40 | +71.43% | 23 | 259 | 0.28 | 0.91 | 0.04 | -0.03 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 77.50 | 3.00 | 3.70 | 3.60 | +1.83 | +103.39% | 75 | 2,596 | 0.19 | 0.80 | 0.07 | -0.04 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 80.00 | 1.65 | 1.90 | 1.71 | +1.06 | +163.08% | 75 | 2,913 | 0.21 | 0.57 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 82.50 | 0.55 | 0.70 | 0.62 | +0.52 | +520.00% | 22 | 710 | 0.20 | 0.28 | 0.11 | -0.03 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 85.00 | 0.10 | 0.25 | 0.15 | +0.12 | +400.00% | 7 | 1,281 | 0.19 | 0.09 | 0.05 | -0.02 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 127 | 0.24 | 0.02 | 0.01 | 0.00 | 6/24/2025 | 7/1/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | -0.12 | -80.00% | 1 | 204 | 0.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 92.50 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 30 | 0.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.55 | 1.79 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/1/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 45 | 1.03 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 7/1/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/1/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.55 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 7/1/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/1/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 7/1/2025 4:00:01 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 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/1/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.85 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/1/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 1.55 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 47.50 | 0.00 | 1.55 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 60 | 2.11 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/1/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 0.51 | 0.00 | 0.00% | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 7/1/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 153 | 1.33 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/1/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 37 | 1.19 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 1,715 | 0.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 59 | 0.61 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 349 | 0.93 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.20 | 0.12 | -0.08 | -40.00% | 29 | 1,404 | 0.35 | -0.02 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 75.00 | 0.10 | 0.25 | 0.20 | -0.27 | -57.45% | 35 | 2,529 | 0.25 | -0.09 | 0.04 | -0.03 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 77.50 | 0.35 | 0.50 | 0.45 | -0.67 | -59.83% | 18 | 769 | 0.22 | -0.20 | 0.07 | -0.04 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 80.00 | 1.05 | 1.20 | 1.17 | -1.61 | -57.92% | 25 | 718 | 0.20 | -0.43 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 82.50 | 1.90 | 2.60 | 6.55 | 0.00 | 0.00% | 0 | 72 | 0.14 | -0.72 | 0.11 | -0.03 | 6/20/2025 | 7/1/2025 4:00:01 PM EST |
| 85.00 | 3.10 | 6.70 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.91 | 0.05 | -0.02 | 5/27/2025 | 7/1/2025 4:00:01 PM EST |
| 87.50 | 5.60 | 8.50 | 14.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 4/30/2025 | 7/1/2025 4:00:01 PM EST |
| 90.00 | 8.10 | 11.70 | 12.40 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 7/1/2025 4:00:01 PM EST |
| 92.50 | 10.50 | 14.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 95.00 | 12.60 | 16.70 | 16.90 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 97.50 | 15.10 | 18.70 | 19.92 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:01 PM EST |
| 100.00 | 17.90 | 21.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 105.00 | 23.40 | 26.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 110.00 | 27.60 | 31.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 115.00 | 32.60 | 36.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 120.00 | 37.60 | 41.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST |