Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $58.27 as of 9/10/2026 7:50:16 AM 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 | 31.60 | 35.30 | 33.45 | % | 1.34 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 27.50 | 29.10 | 32.50 | 30.80 | % | 1.12 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 30.00 | 26.60 | 30.30 | 28.45 | 12.05 | 0.00 | 0.00% | 0.95 | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/9/2026 3:59:53 PM EST |
| 32.50 | 24.20 | 27.80 | 26.00 | % | 0.80 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 35.00 | 21.60 | 25.30 | 23.45 | 28.20 | 0.00 | 0.00% | 0.67 | 0 | 4 | 3.42 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:53 PM EST |
| 37.50 | 20.20 | 21.90 | 21.05 | 19.10 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 3:59:53 PM EST |
| 40.00 | 16.50 | 20.30 | 18.40 | 17.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 3:59:53 PM EST |
| 42.50 | 14.20 | 17.90 | 16.05 | 14.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 3:59:53 PM EST |
| 45.00 | 12.10 | 15.40 | 13.75 | 12.91 | 0.00 | 0.00% | 0.31 | 0 | 81 | 2.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 3:59:53 PM EST |
| 47.50 | 9.20 | 12.90 | 11.05 | 12.74 | 0.00 | 0.00% | 0.23 | 0 | 602 | 1.89 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 50.00 | 6.70 | 9.90 | 8.30 | 10.55 | 0.00 | 0.00% | 0.17 | 0 | 955 | 1.39 | 0.98 | 0.01 | -0.02 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 52.50 | 4.80 | 7.60 | 6.20 | 7.98 | 0.00 | 0.00% | 0.12 | 0 | 461 | 1.19 | 0.93 | 0.03 | -0.04 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 55.00 | 2.95 | 4.70 | 3.83 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 180 | 0.79 | 0.80 | 0.07 | -0.07 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 57.50 | 1.55 | 2.50 | 2.03 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 249 | 0.44 | 0.59 | 0.10 | -0.09 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 60.00 | 0.70 | 1.10 | 0.90 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 961 | 0.44 | 0.35 | 0.09 | -0.09 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 62.50 | 0.15 | 0.55 | 0.35 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 875 | 0.43 | 0.17 | 0.06 | -0.06 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 65.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,400 | 0.54 | 0.07 | 0.03 | -0.03 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.71 | 0.02 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,156 | 0.92 | 0.01 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.20 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,054 | 1.13 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:53 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 3:59:53 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/9/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.26 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 3:59:53 PM EST |
| 92.50 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 9/9/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 65 | 2.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 11 | 2.77 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/9/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 2 | 3.39 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 43 | 3.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/9/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.84 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 309 | 2.47 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,446 | 1.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.93 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 442 | 0.91 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.74 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.64 | -0.02 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.54 | -0.07 | 0.03 | -0.04 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 55.00 | 0.25 | 1.30 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 0.55 | -0.20 | 0.07 | -0.07 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 57.50 | 1.00 | 1.40 | 1.20 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1,940 | 0.43 | -0.41 | 0.10 | -0.09 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 60.00 | 2.30 | 3.80 | 3.05 | 2.41 | 0.00 | 0.00% | 0.05 | 0 | 958 | 0.55 | -0.65 | 0.09 | -0.09 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 62.50 | 3.80 | 5.80 | 4.80 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 581 | 0.86 | -0.83 | 0.06 | -0.06 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 65.00 | 6.30 | 7.10 | 6.70 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 315 | 0.59 | -0.93 | 0.03 | -0.03 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 67.50 | 7.30 | 11.10 | 9.20 | 6.68 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.33 | -0.98 | 0.01 | -0.01 | 8/21/2026 | 9/9/2026 3:59:53 PM EST |
| 70.00 | 10.00 | 12.60 | 11.30 | 10.82 | 0.00 | 0.00% | 0.16 | 0 | 459 | 1.11 | -0.99 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 72.50 | 12.20 | 15.40 | 13.80 | 16.41 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 3:59:53 PM EST |
| 75.00 | 14.90 | 18.30 | 16.60 | 11.80 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.67 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:53 PM EST |
| 77.50 | 17.20 | 19.50 | 18.35 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 80.00 | 20.40 | 23.30 | 21.85 | % | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 82.50 | 22.20 | 24.90 | 23.55 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 85.00 | 24.70 | 28.20 | 26.45 | % | 0.31 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 87.50 | 27.20 | 30.70 | 28.95 | % | 0.33 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 90.00 | 29.70 | 33.40 | 31.55 | % | 0.35 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 92.50 | 32.20 | 34.90 | 33.55 | % | 0.36 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 95.00 | 34.70 | 38.10 | 36.40 | % | 0.38 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 100.00 | 39.70 | 42.20 | 40.95 | % | 0.41 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 105.00 | 44.70 | 47.20 | 45.95 | % | 0.44 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 110.00 | 49.70 | 52.70 | 51.20 | % | 0.47 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 115.00 | 54.70 | 58.30 | 56.50 | % | 0.49 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 120.00 | 59.70 | 62.70 | 61.20 | % | 0.51 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 125.00 | 64.70 | 67.70 | 66.20 | % | 0.53 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST |