Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $79.14 as of 6/20/2025 3:26:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 19.70 | 23.00 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 60.00 | 14.70 | 18.20 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 65.00 | 10.40 | 13.10 | % | 0 | 0 | 0.54 | 0.89 | 0.02 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 70.00 | 6.90 | 7.50 | % | 0 | 0 | 0.52 | 0.76 | 0.03 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 72.50 | 5.00 | 5.60 | % | 0 | 0 | 0.27 | 0.68 | 0.04 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 75.00 | 3.40 | 4.00 | % | 0 | 0 | 0.26 | 0.58 | 0.05 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 77.50 | 2.30 | 2.75 | 2.40 | % | 821 | 0 | 0.26 | 0.46 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 80.00 | 1.20 | 1.80 | % | 0 | 0 | 0.25 | 0.34 | 0.05 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 82.50 | 0.60 | 1.10 | 2.22 | 0.00 | 0.00% | 0 | 5 | 0.21 | 0.24 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 85.00 | 0.30 | 0.75 | % | 0 | 0 | 0.33 | 0.16 | 0.03 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 87.50 | 0.15 | 0.60 | % | 0 | 0 | 0.30 | 0.10 | 0.02 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.48 | % | 1 | 0 | 0.33 | 0.07 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 60.00 | 0.10 | 2.30 | % | 0 | 0 | 0.75 | -0.04 | 0.01 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 65.00 | 0.35 | 0.80 | % | 0 | 0 | 0.45 | -0.11 | 0.02 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 70.00 | 0.90 | 1.60 | % | 0 | 0 | 0.29 | -0.24 | 0.03 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 72.50 | 1.50 | 2.10 | % | 0 | 0 | 0.28 | -0.32 | 0.04 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 75.00 | 2.60 | 3.50 | 2.85 | % | 326 | 0 | 0.27 | -0.42 | 0.05 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 77.50 | 3.70 | 4.20 | 4.00 | % | 1 | 0 | 0.26 | -0.54 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 80.00 | 5.20 | 5.80 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.66 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 82.50 | 5.50 | 9.10 | % | 0 | 0 | 0.40 | -0.76 | 0.04 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 85.00 | 7.60 | 11.40 | % | 0 | 0 | 0.44 | -0.84 | 0.03 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 87.50 | 10.10 | 14.00 | % | 0 | 0 | 0.53 | -0.90 | 0.02 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 90.00 | 12.60 | 16.30 | % | 0 | 0 | 0.51 | -0.93 | 0.02 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 95.00 | 17.80 | 21.40 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 100.00 | 22.60 | 26.40 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 105.00 | 27.60 | 31.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 110.00 | 32.60 | 36.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 115.00 | 37.60 | 41.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 120.00 | 42.60 | 46.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |