Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $69.15 as of 8/12/2025 2:16:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 13.90 | 16.30 | 15.10 | % | 0.27 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 60.00 | 8.60 | 9.90 | 9.25 | % | 0.15 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 62.50 | 6.60 | 7.00 | 6.80 | % | 0.11 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 65.00 | 4.20 | 4.50 | 4.35 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.62 | 0.99 | 0.01 | -0.01 | 8/7/2025 | 8/12/2025 11:59:00 AM EST |
| 67.50 | 1.90 | 2.05 | 1.98 | % | 0.03 | 0 | 0 | 0.29 | 0.85 | 0.12 | -0.09 | 8/12/2025 11:59:00 AM EST | |||
| 70.00 | 0.35 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.27 | 0.38 | 0.22 | -0.11 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.39 | 0.04 | 0.05 | -0.02 | 8/8/2025 | 8/12/2025 11:59:00 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,210 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:00 AM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,963 | 0.78 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,075 | 1.27 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 82.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:00 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 120.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:00 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.54 | -0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 67.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.20 | -57.15% | 0.00 | 1 | 713 | 0.31 | -0.15 | 0.12 | -0.09 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 70.00 | 1.05 | 1.15 | 1.10 | 0.90 | -0.35 | -28.00% | 0.02 | 157 | 340 | 0.27 | -0.62 | 0.22 | -0.11 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 72.50 | 3.20 | 3.40 | 3.30 | 3.90 | +0.38 | +10.80% | 0.05 | 1 | 413 | 0.45 | -0.96 | 0.05 | -0.02 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 75.00 | 5.70 | 5.90 | 5.80 | 5.40 | -0.10 | -1.82% | 0.08 | 10 | 2,596 | 0.57 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 77.50 | 7.50 | 9.60 | 8.55 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:00 AM EST |
| 80.00 | 9.10 | 12.50 | 10.80 | 10.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:00 AM EST |
| 82.50 | 11.40 | 15.00 | 13.20 | 14.60 | 0.00 | 0.00% | 0.16 | 0 | 9 | 2.31 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:00 AM EST |
| 85.00 | 13.70 | 17.50 | 15.60 | % | 0.18 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 87.50 | 16.60 | 20.00 | 18.30 | % | 0.21 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 90.00 | 18.90 | 22.60 | 20.75 | % | 0.23 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 95.00 | 24.20 | 27.50 | 25.85 | 17.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:59:00 AM EST |
| 100.00 | 28.80 | 32.50 | 30.65 | % | 0.31 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 105.00 | 34.30 | 37.60 | 35.95 | % | 0.34 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 110.00 | 39.20 | 42.30 | 40.75 | % | 0.37 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 115.00 | 43.90 | 46.30 | 45.10 | % | 0.39 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 120.00 | 49.00 | 52.60 | 50.80 | % | 0.42 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST |