Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $39.15 as of 6/26/2026 2:34:35 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 13.60 16.30 14.95 % 0.60 0 0 1.27 0.99 0.01 0.00 6/26/2026 4:00:10 PM EST
27.50 11.60 14.20 12.90 % 0.47 0 0 1.14 0.95 0.01 -0.01 6/26/2026 4:00:10 PM EST
30.00 9.40 11.60 10.50 % 0.35 0 0 0.98 0.91 0.02 -0.01 6/26/2026 4:00:10 PM EST
32.50 8.00 8.70 8.35 9.82 0.00 0.00% 0.26 0 1 0.54 0.85 0.03 -0.02 6/23/2026 6/26/2026 4:00:10 PM EST
35.00 5.20 7.70 6.45 7.88 0.00 0.00% 0.18 0 5 0.51 0.76 0.03 -0.03 6/22/2026 6/26/2026 4:00:10 PM EST
37.50 4.50 5.00 4.75 4.50 +0.20 +4.66% 0.13 2 26 0.54 0.66 0.04 -0.03 6/26/2026 6/26/2026 4:00:10 PM EST
40.00 3.30 3.60 3.45 3.30 +0.30 +10.00% 0.09 32 33 0.55 0.54 0.05 -0.03 6/26/2026 6/26/2026 4:00:10 PM EST
42.50 2.30 2.60 2.45 2.47 +0.36 +17.07% 0.06 18 584 0.56 0.43 0.05 -0.03 6/26/2026 6/26/2026 4:00:10 PM EST
45.00 1.55 1.75 1.65 1.60 +0.28 +21.22% 0.04 7 84 0.55 0.32 0.04 -0.03 6/26/2026 6/26/2026 4:00:10 PM EST
47.50 0.95 1.35 1.15 0.95 0.00 0.00% 0.02 0 73 0.57 0.24 0.04 -0.02 6/25/2026 6/26/2026 4:00:10 PM EST
50.00 0.65 0.90 0.78 0.79 +0.04 +5.34% 0.02 8 53 0.57 0.17 0.03 -0.02 6/26/2026 6/26/2026 4:00:10 PM EST
52.50 0.20 0.65 0.43 0.52 +0.05 +10.64% 0.01 3 25 0.53 0.12 0.02 -0.01 6/26/2026 6/26/2026 4:00:10 PM EST
55.00 0.10 0.75 0.43 0.63 0.00 0.00% 0.01 0 7 0.58 0.08 0.02 -0.01 6/24/2026 6/26/2026 4:00:10 PM EST
57.50 0.00 0.90 0.45 0.35 0.00 0.00% 0.01 0 9 0.80 0.06 0.01 -0.01 6/22/2026 6/26/2026 4:00:10 PM EST
60.00 0.10 0.50 0.30 0.38 0.00 0.00% 0.01 0 3 0.65 0.03 0.01 -0.01 6/25/2026 6/26/2026 4:00:10 PM EST
65.00 0.00 0.95 0.48 % 0.01 0 0 0.99 0.02 0.00 0.00 6/26/2026 4:00:10 PM EST
70.00 0.00 0.95 0.48 0.13 0.00 0.00% 0.01 0 1 1.08 0.01 0.00 0.00 6/22/2026 6/26/2026 4:00:10 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 0.50 0.25 0.15 0.00 0.00% 0.01 0 10 0.91 -0.01 0.01 0.00 6/22/2026 6/26/2026 4:00:10 PM EST
27.50 0.15 0.30 0.23 % 0.01 0 0 0.64 -0.05 0.01 -0.01 6/26/2026 4:00:10 PM EST
30.00 0.00 0.50 0.25 0.45 -0.02 -4.26% 0.01 9 9 0.62 -0.09 0.02 -0.01 6/26/2026 6/26/2026 4:00:10 PM EST
32.50 0.55 0.85 0.70 0.80 -0.10 -11.12% 0.02 8 28 0.57 -0.15 0.03 -0.02 6/26/2026 6/26/2026 4:00:10 PM EST
35.00 1.20 1.45 1.33 1.36 -0.19 -12.26% 0.04 12 67 0.57 -0.24 0.03 -0.03 6/26/2026 6/26/2026 4:00:10 PM EST
37.50 2.15 2.30 2.23 2.25 -0.10 -4.26% 0.06 11 36 0.56 -0.34 0.04 -0.03 6/26/2026 6/26/2026 4:00:10 PM EST
40.00 3.30 3.50 3.40 3.40 -0.40 -10.53% 0.08 13 212 0.55 -0.46 0.05 -0.03 6/26/2026 6/26/2026 4:00:10 PM EST
42.50 4.50 5.00 4.75 5.04 +0.24 +5.00% 0.11 1 3 0.52 -0.57 0.05 -0.03 6/26/2026 6/26/2026 4:00:10 PM EST
45.00 6.40 7.30 6.85 5.75 0.00 0.00% 0.15 0 1 0.57 -0.68 0.04 -0.03 6/22/2026 6/26/2026 4:00:10 PM EST
47.50 7.10 10.70 8.90 8.44 +3.24 +62.31% 0.19 5 1 0.90 -0.76 0.04 -0.02 6/26/2026 6/26/2026 4:00:10 PM EST
50.00 8.80 12.10 10.45 8.55 0.00 0.00% 0.21 0 1 0.80 -0.83 0.03 -0.02 6/24/2026 6/26/2026 4:00:10 PM EST
52.50 11.10 15.10 13.10 % 0.25 0 0 0.97 -0.88 0.02 -0.01 6/26/2026 4:00:10 PM EST
55.00 14.40 17.40 15.90 13.10 0.00 0.00% 0.29 0 6 1.02 -0.92 0.02 -0.01 6/23/2026 6/26/2026 4:00:10 PM EST
57.50 15.80 19.70 17.75 % 0.31 0 0 1.09 -0.94 0.01 -0.01 6/26/2026 4:00:10 PM EST
60.00 18.20 22.20 20.20 % 0.34 0 0 1.11 -0.97 0.01 -0.01 6/26/2026 4:00:10 PM EST
65.00 23.10 27.10 25.10 % 0.39 0 0 1.26 -0.98 0.00 0.00 6/26/2026 4:00:10 PM EST
70.00 28.10 32.10 30.10 % 0.43 0 0 1.38 -0.99 0.00 0.00 6/26/2026 4:00:10 PM EST