Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $75.42 as of 7/29/2025 3:16:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.80 | 42.00 | 40.40 | % | 1.15 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 37.50 | 36.20 | 39.50 | 37.85 | % | 1.01 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 40.00 | 33.80 | 36.90 | 35.35 | % | 0.88 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 42.50 | 31.40 | 34.70 | 33.05 | % | 0.78 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 45.00 | 28.80 | 32.10 | 30.45 | % | 0.68 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 47.50 | 26.30 | 29.80 | 28.05 | % | 0.59 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 50.00 | 24.50 | 27.30 | 25.90 | % | 0.52 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 55.00 | 19.10 | 22.30 | 20.70 | % | 0.38 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 60.00 | 13.90 | 17.30 | 15.60 | 12.36 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.70 | 0.98 | 0.01 | -0.01 | 4/17/2025 | 7/29/2025 1:59:08 PM EST |
| 62.50 | 12.50 | 14.10 | 13.30 | 12.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.01 | 4/30/2025 | 7/29/2025 1:59:08 PM EST |
| 65.00 | 10.20 | 12.30 | 11.25 | 17.46 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.53 | 0.91 | 0.02 | -0.02 | 5/21/2025 | 7/29/2025 1:59:08 PM EST |
| 67.50 | 8.20 | 9.00 | 8.60 | 12.30 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.31 | 0.85 | 0.03 | -0.02 | 5/2/2025 | 7/29/2025 1:59:08 PM EST |
| 70.00 | 6.20 | 7.00 | 6.60 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.30 | 0.77 | 0.04 | -0.03 | 7/24/2025 | 7/29/2025 1:59:08 PM EST |
| 72.50 | 4.50 | 4.90 | 4.70 | 4.56 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.29 | 0.67 | 0.05 | -0.03 | 7/16/2025 | 7/29/2025 1:59:08 PM EST |
| 75.00 | 3.10 | 3.30 | 3.20 | 3.20 | -0.20 | -5.89% | 0.04 | 20 | 164 | 0.27 | 0.54 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 77.50 | 1.95 | 2.15 | 2.05 | 2.10 | -0.35 | -14.29% | 0.03 | 13 | 169 | 0.26 | 0.41 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 80.00 | 1.15 | 1.35 | 1.25 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 648 | 0.26 | 0.29 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 1:59:08 PM EST |
| 82.50 | 0.65 | 0.80 | 0.73 | 0.75 | -0.14 | -15.73% | 0.01 | 3 | 195 | 0.26 | 0.20 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 85.00 | 0.35 | 0.50 | 0.43 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 493 | 0.26 | 0.13 | 0.03 | -0.02 | 7/24/2025 | 7/29/2025 1:59:08 PM EST |
| 87.50 | 0.15 | 0.65 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.29 | 0.08 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 1:59:08 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.40 | 0.04 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:59:08 PM EST |
| 92.50 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.32 | 0.03 | 0.01 | 0.00 | 7/17/2025 | 7/29/2025 1:59:08 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,119 | 0.48 | 0.01 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:59:08 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 7/29/2025 1:59:08 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:59:08 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.62 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 1:59:08 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.68 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/29/2025 1:59:08 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.74 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 7/29/2025 1:59:08 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:59:08 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 42.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 47.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/29/2025 1:59:08 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | -0.01 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 1:59:08 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.46 | -0.02 | 0.01 | -0.01 | 6/20/2025 | 7/29/2025 1:59:08 PM EST |
| 62.50 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.35 | -0.05 | 0.01 | -0.01 | 6/26/2025 | 7/29/2025 1:59:08 PM EST |
| 65.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.01 | 1 | 79 | 0.30 | -0.09 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 67.50 | 0.55 | 0.75 | 0.65 | 0.60 | +0.05 | +9.10% | 0.01 | 7 | 74 | 0.29 | -0.15 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 70.00 | 1.00 | 1.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.02 | 11 | 122 | 0.28 | -0.23 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 72.50 | 1.85 | 2.00 | 1.93 | 1.91 | -0.26 | -11.99% | 0.03 | 5 | 75 | 0.27 | -0.33 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 75.00 | 2.90 | 3.10 | 3.00 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 2,086 | 0.27 | -0.46 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:59:08 PM EST |
| 77.50 | 4.20 | 4.50 | 4.35 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 449 | 0.27 | -0.59 | 0.05 | -0.03 | 7/24/2025 | 7/29/2025 1:59:08 PM EST |
| 80.00 | 5.90 | 6.20 | 6.05 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 662 | 0.26 | -0.71 | 0.05 | -0.03 | 7/15/2025 | 7/29/2025 1:59:08 PM EST |
| 82.50 | 7.50 | 8.20 | 7.85 | 7.59 | +3.30 | +76.93% | 0.10 | 1 | 170 | 0.25 | -0.80 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 85.00 | 9.60 | 10.50 | 10.05 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 139 | 0.34 | -0.87 | 0.03 | -0.02 | 6/12/2025 | 7/29/2025 1:59:08 PM EST |
| 87.50 | 10.70 | 13.10 | 11.90 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 46 | 0.41 | -0.92 | 0.02 | -0.01 | 6/6/2025 | 7/29/2025 1:59:08 PM EST |
| 90.00 | 13.80 | 16.30 | 15.05 | 17.50 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.55 | -0.96 | 0.01 | -0.01 | 4/30/2025 | 7/29/2025 1:59:08 PM EST |
| 92.50 | 15.60 | 18.70 | 17.15 | % | 0.19 | 0 | 0 | 0.58 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 95.00 | 18.10 | 21.20 | 19.65 | 9.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 2/18/2025 | 7/29/2025 1:59:08 PM EST |
| 97.50 | 20.50 | 23.90 | 22.20 | % | 0.23 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 100.00 | 22.90 | 26.40 | 24.65 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 105.00 | 28.60 | 31.30 | 29.95 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 110.00 | 34.20 | 36.20 | 35.20 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 115.00 | 38.20 | 41.20 | 39.70 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 120.00 | 43.20 | 46.50 | 44.85 | % | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 125.00 | 48.10 | 51.30 | 49.70 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST |