Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $43.01 as of 7/24/2026 7:43:08 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 | 18.40 | 22.50 | 20.45 | % | 0.82 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 27.50 | 15.90 | 20.00 | 17.95 | % | 0.65 | 0 | 0 | 1.51 | 0.99 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 30.00 | 14.30 | 16.30 | 15.30 | 12.05 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.99 | 0.97 | 0.01 | -0.01 | 6/24/2026 | 7/24/2026 3:59:53 PM EST |
| 32.50 | 11.90 | 14.60 | 13.25 | % | 0.41 | 0 | 0 | 1.07 | 0.94 | 0.01 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 35.00 | 9.70 | 12.80 | 11.25 | 9.92 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.03 | 0.89 | 0.02 | -0.02 | 7/13/2026 | 7/24/2026 3:59:53 PM EST |
| 37.50 | 7.50 | 10.30 | 8.90 | 8.70 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.91 | 0.82 | 0.02 | -0.02 | 7/17/2026 | 7/24/2026 3:59:53 PM EST |
| 40.00 | 6.60 | 7.20 | 6.90 | 6.30 | 0.00 | 0.00% | 0.17 | 0 | 155 | 0.54 | 0.75 | 0.03 | -0.03 | 7/13/2026 | 7/24/2026 3:59:53 PM EST |
| 42.50 | 4.90 | 5.60 | 5.25 | 5.05 | +0.59 | +13.23% | 0.12 | 2 | 271 | 0.53 | 0.66 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 45.00 | 4.00 | 4.50 | 4.25 | 4.10 | +1.30 | +46.43% | 0.09 | 2 | 466 | 0.57 | 0.56 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 47.50 | 3.00 | 3.20 | 3.10 | 2.62 | -0.26 | -9.03% | 0.07 | 1 | 107 | 0.56 | 0.46 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 50.00 | 2.15 | 2.35 | 2.25 | 1.90 | +0.28 | +17.29% | 0.04 | 11 | 964 | 0.56 | 0.36 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 52.50 | 1.45 | 1.70 | 1.58 | 1.32 | +0.34 | +34.70% | 0.03 | 19 | 410 | 0.55 | 0.28 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 55.00 | 1.00 | 1.25 | 1.13 | 0.90 | +0.10 | +12.50% | 0.02 | 14 | 218 | 0.55 | 0.21 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 57.50 | 0.45 | 0.95 | 0.70 | 0.62 | +0.10 | +19.24% | 0.01 | 1 | 168 | 0.53 | 0.16 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 60.00 | 0.30 | 0.70 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.54 | 0.12 | 0.02 | -0.02 | 7/7/2026 | 7/24/2026 3:59:53 PM EST |
| 62.50 | 0.20 | 0.55 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 477 | 0.55 | 0.09 | 0.02 | -0.01 | 7/20/2026 | 7/24/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 790 | 0.79 | 0.06 | 0.01 | -0.01 | 7/13/2026 | 7/24/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 1.65 | 0.83 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.75 | 0.04 | 0.01 | -0.01 | 7/1/2026 | 7/24/2026 3:59:53 PM EST |
| 70.00 | 0.05 | 1.15 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 334 | 0.71 | 0.03 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 72.50 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 282 | 1.11 | 0.02 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.16 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 3:59:53 PM EST |
| 77.50 | 0.00 | 1.75 | 0.88 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.21 | 0.01 | 0.00 | 0.00 | 5/21/2026 | 7/24/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.25 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 7/24/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.25 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:53 PM EST |
| 87.50 | 0.00 | 1.75 | 0.88 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/24/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.31 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 3:59:53 PM EST |
| 92.50 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/24/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 65 | 1.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 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 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.11 | -0.01 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 3:59:53 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.23 | -0.12 | -34.29% | 0.01 | 1 | 42 | 0.65 | -0.03 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 32.50 | 0.15 | 0.65 | 0.40 | 0.40 | -0.05 | -11.12% | 0.01 | 1 | 122 | 0.62 | -0.06 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 35.00 | 0.50 | 0.90 | 0.70 | 0.62 | -0.13 | -17.34% | 0.02 | 1 | 518 | 0.62 | -0.11 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 37.50 | 1.00 | 1.15 | 1.08 | 1.15 | -0.40 | -25.81% | 0.03 | 12 | 325 | 0.59 | -0.18 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 40.00 | 1.55 | 1.85 | 1.70 | 1.70 | -0.85 | -33.34% | 0.04 | 3 | 1,195 | 0.57 | -0.25 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 42.50 | 2.45 | 2.75 | 2.60 | 2.74 | -0.86 | -23.89% | 0.06 | 99 | 94 | 0.57 | -0.34 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 45.00 | 3.60 | 3.90 | 3.75 | 3.90 | -1.10 | -22.00% | 0.08 | 1 | 207 | 0.56 | -0.44 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 47.50 | 4.90 | 5.40 | 5.15 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 322 | 0.56 | -0.54 | 0.04 | -0.03 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 50.00 | 6.30 | 7.00 | 6.65 | 8.51 | 0.00 | 0.00% | 0.13 | 0 | 462 | 0.53 | -0.64 | 0.04 | -0.03 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 52.50 | 8.40 | 8.90 | 8.65 | 8.85 | -1.00 | -10.16% | 0.16 | 2 | 423 | 0.56 | -0.72 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 55.00 | 9.70 | 12.10 | 10.90 | 12.15 | 0.00 | 0.00% | 0.20 | 0 | 266 | 0.55 | -0.79 | 0.03 | -0.02 | 7/16/2026 | 7/24/2026 3:59:53 PM EST |
| 57.50 | 12.60 | 14.60 | 13.60 | 18.70 | 0.00 | 0.00% | 0.24 | 0 | 184 | 0.70 | -0.84 | 0.02 | -0.02 | 6/25/2026 | 7/24/2026 3:59:53 PM EST |
| 60.00 | 15.00 | 17.00 | 16.00 | 19.90 | 0.00 | 0.00% | 0.27 | 0 | 345 | 0.75 | -0.88 | 0.02 | -0.02 | 6/26/2026 | 7/24/2026 3:59:53 PM EST |
| 62.50 | 15.80 | 19.60 | 17.70 | 21.50 | 0.00 | 0.00% | 0.28 | 0 | 246 | 1.02 | -0.91 | 0.02 | -0.01 | 6/23/2026 | 7/24/2026 3:59:53 PM EST |
| 65.00 | 19.60 | 21.40 | 20.50 | 22.31 | 0.00 | 0.00% | 0.32 | 0 | 139 | 0.96 | -0.94 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 67.50 | 21.60 | 24.40 | 23.00 | 14.91 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.11 | -0.96 | 0.01 | -0.01 | 6/8/2026 | 7/24/2026 3:59:53 PM EST |
| 70.00 | 23.30 | 26.90 | 25.10 | 28.70 | 0.00 | 0.00% | 0.36 | 0 | 62 | 1.17 | -0.97 | 0.01 | -0.01 | 7/1/2026 | 7/24/2026 3:59:53 PM EST |
| 72.50 | 26.60 | 29.30 | 27.95 | % | 0.39 | 0 | 11 | 1.21 | -0.98 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 75.00 | 29.00 | 31.80 | 30.40 | 22.72 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.26 | -0.99 | 0.00 | 0.00 | 5/7/2026 | 7/24/2026 3:59:53 PM EST |
| 77.50 | 31.50 | 34.30 | 32.90 | % | 0.42 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 80.00 | 34.00 | 36.80 | 35.40 | % | 0.44 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 82.50 | 36.40 | 39.30 | 37.85 | 31.20 | % | 0.46 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/24/2026 3:59:53 PM EST | |
| 85.00 | 38.60 | 41.80 | 40.20 | % | 0.47 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 87.50 | 40.30 | 44.20 | 42.25 | % | 0.48 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 90.00 | 43.20 | 46.70 | 44.95 | % | 0.50 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 92.50 | 45.60 | 49.20 | 47.40 | % | 0.51 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 95.00 | 48.10 | 51.70 | 49.90 | % | 0.53 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 100.00 | 53.20 | 56.50 | 54.85 | % | 0.55 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 105.00 | 58.20 | 61.70 | 59.95 | % | 0.57 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 110.00 | 63.20 | 66.70 | 64.95 | % | 0.59 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 115.00 | 68.20 | 71.70 | 69.95 | % | 0.61 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 120.00 | 73.00 | 76.70 | 74.85 | % | 0.62 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 125.00 | 77.80 | 81.70 | 79.75 | % | 0.64 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST |