Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $76.76 as of 9/6/2024 3:36:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 24.00 | 28.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 55.00 | 19.00 | 23.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 60.00 | 14.00 | 18.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 65.00 | 9.10 | 13.10 | 12.07 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 67.50 | 6.60 | 10.60 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.99 | 0.01 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 4.00 | 6.30 | 7.61 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.96 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 72.50 | 3.60 | 3.90 | 5.50 | 0.00 | 0.00% | 0 | 30 | 0.28 | 0.85 | 0.07 | -0.04 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 1.75 | 1.90 | 2.04 | -0.71 | -25.82% | 1 | 1,518 | 0.22 | 0.62 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 77.50 | 0.55 | 0.70 | 0.65 | -0.25 | -27.78% | 23 | 1,886 | 0.21 | 0.31 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 0.10 | 0.20 | 0.18 | -0.13 | -41.94% | 3 | 730 | 0.21 | 0.09 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 82.50 | 0.00 | 0.20 | 0.08 | -0.03 | -27.28% | 3 | 1,610 | 0.31 | 0.02 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 111 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 87.50 | 0.00 | 2.50 | % | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 1.45 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 1.50 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.85 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.28 | 0.00 | 0.00% | 0 | 15 | 1.26 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.00 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 3:59:54 PM EST |
| 67.50 | 0.05 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 89 | 0.46 | -0.01 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 0.05 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 249 | 0.42 | -0.04 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 72.50 | 0.15 | 0.50 | 0.32 | +0.20 | +166.67% | 1 | 318 | 0.24 | -0.15 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 0.80 | 0.90 | 0.80 | +0.35 | +77.78% | 22 | 1,124 | 0.21 | -0.38 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 77.50 | 2.05 | 2.25 | 2.13 | +0.52 | +32.30% | 7 | 100 | 0.37 | -0.69 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 4.10 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.91 | 0.06 | -0.02 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 82.50 | 4.70 | 8.60 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 8/1/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 7.10 | 11.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 87.50 | 0.00 | 20.20 | % | 0 | 0 | EST | |||||||
| 90.00 | 12.10 | 16.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 95.00 | 17.10 | 21.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 100.00 | 21.80 | 26.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 105.00 | 26.80 | 31.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 110.00 | 31.80 | 36.10 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |