Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $58.60 as of 8/12/2026 2:44:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.20 | 35.10 | 33.15 | % | 1.33 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 27.50 | 28.70 | 32.60 | 30.65 | 16.85 | 0.00 | 0.00% | 1.11 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 4:00:03 PM EST |
| 30.00 | 26.20 | 30.10 | 28.15 | 13.68 | 0.00 | 0.00% | 0.94 | 0 | 27 | 4.05 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 4:00:03 PM EST |
| 32.50 | 23.70 | 27.60 | 25.65 | 11.72 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/12/2026 4:00:03 PM EST |
| 35.00 | 21.20 | 25.10 | 23.15 | 19.15 | 0.00 | 0.00% | 0.66 | 0 | 3 | 3.29 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 4:00:03 PM EST |
| 37.50 | 18.80 | 22.60 | 20.70 | 19.50 | -1.34 | -6.43% | 0.55 | 2 | 82 | 2.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 40.00 | 16.20 | 20.00 | 18.10 | 16.70 | 0.00 | 0.00% | 0.45 | 0 | 130 | 2.57 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 42.50 | 14.50 | 17.20 | 15.85 | 14.07 | 0.00 | 0.00% | 0.37 | 0 | 711 | 2.12 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:03 PM EST |
| 45.00 | 11.40 | 15.10 | 13.25 | 12.80 | -0.55 | -4.12% | 0.29 | 4 | 849 | 2.02 | 0.99 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 47.50 | 10.00 | 12.60 | 11.30 | 10.20 | -0.80 | -7.28% | 0.24 | 1 | 1,820 | 1.74 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 50.00 | 8.10 | 9.70 | 8.90 | 8.10 | -0.90 | -10.00% | 0.18 | 17 | 1,233 | 1.31 | 0.95 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 52.50 | 5.00 | 7.20 | 6.10 | 4.70 | -0.50 | -9.62% | 0.12 | 41 | 1,917 | 1.05 | 0.89 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 55.00 | 2.70 | 5.00 | 3.85 | 2.98 | -1.18 | -28.37% | 0.07 | 73 | 1,201 | 0.88 | 0.76 | 0.06 | -0.08 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 57.50 | 1.50 | 3.20 | 2.35 | 1.60 | -0.47 | -22.71% | 0.04 | 64 | 1,223 | 0.57 | 0.56 | 0.09 | -0.10 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 60.00 | 0.65 | 1.20 | 0.93 | 0.65 | -0.55 | -45.84% | 0.02 | 68 | 1,132 | 0.47 | 0.35 | 0.08 | -0.10 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 62.50 | 0.30 | 0.90 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.46 | 0.19 | 0.06 | -0.08 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 0.60 | 0.33 | 0.11 | -0.09 | -45.00% | 0.01 | 10 | 294 | 0.56 | 0.09 | 0.04 | -0.05 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.08 | -44.45% | 0.00 | 4 | 30 | 0.66 | 0.01 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.35 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.88 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.47 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,503 | 1.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 925 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 504 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.14 | -0.01 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 487 | 1.23 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 50.00 | 0.05 | 0.35 | 0.20 | 0.07 | -0.08 | -53.34% | 0.00 | 5 | 1,695 | 0.64 | -0.05 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.27 | +0.07 | +35.00% | 0.00 | 1 | 166 | 0.57 | -0.11 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 55.00 | 0.30 | 0.65 | 0.48 | 0.77 | +0.27 | +54.00% | 0.01 | 7 | 1,012 | 0.43 | -0.24 | 0.06 | -0.08 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 57.50 | 0.70 | 1.95 | 1.33 | 1.53 | +0.20 | +15.04% | 0.02 | 20 | 55 | 0.44 | -0.44 | 0.09 | -0.10 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 60.00 | 1.80 | 4.20 | 3.00 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 139 | 0.47 | -0.65 | 0.08 | -0.10 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 62.50 | 3.10 | 6.10 | 4.60 | % | 0.07 | 0 | 0 | 0.97 | -0.81 | 0.06 | -0.08 | 8/12/2026 4:00:03 PM EST | |||
| 65.00 | 6.00 | 8.50 | 7.25 | % | 0.11 | 0 | 0 | 1.14 | -0.91 | 0.04 | -0.05 | 8/12/2026 4:00:03 PM EST | |||
| 70.00 | 10.90 | 13.70 | 12.30 | % | 0.18 | 0 | 0 | 1.56 | -0.99 | 0.01 | -0.01 | 8/12/2026 4:00:03 PM EST |