Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $58.77 as of 8/12/2026 9:15:13 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 | 30.70 | 34.00 | 32.35 | % | 1.29 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 27.50 | 28.20 | 31.30 | 29.75 | 16.85 | 0.00 | 0.00% | 1.08 | 0 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 9:58:56 AM EST |
| 30.00 | 25.70 | 29.10 | 27.40 | 13.68 | 0.00 | 0.00% | 0.91 | 0 | 27 | 4.06 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 9:58:56 AM EST |
| 32.50 | 23.20 | 26.60 | 24.90 | 11.72 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/12/2026 9:58:56 AM EST |
| 35.00 | 20.90 | 24.10 | 22.50 | 19.15 | 0.00 | 0.00% | 0.64 | 0 | 3 | 3.29 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:58:56 AM EST |
| 37.50 | 18.80 | 20.70 | 19.75 | 19.50 | -1.34 | -6.43% | 0.53 | 2 | 82 | 2.43 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 40.00 | 16.10 | 18.40 | 17.25 | 16.70 | 0.00 | 0.00% | 0.43 | 0 | 130 | 2.25 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 42.50 | 14.30 | 16.00 | 15.15 | 14.07 | 0.00 | 0.00% | 0.36 | 0 | 711 | 2.02 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:56 AM EST |
| 45.00 | 11.70 | 13.40 | 12.55 | 13.35 | 0.00 | 0.00% | 0.28 | 0 | 849 | 1.70 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 47.50 | 9.30 | 11.20 | 10.25 | 11.00 | 0.00 | 0.00% | 0.22 | 0 | 1,820 | 1.56 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 50.00 | 6.70 | 8.30 | 7.50 | 7.73 | -1.27 | -14.12% | 0.15 | 3 | 1,233 | 1.14 | 0.94 | 0.03 | -0.02 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 52.50 | 4.50 | 5.30 | 4.90 | 4.70 | -0.50 | -9.62% | 0.09 | 41 | 1,917 | 0.70 | 0.85 | 0.05 | -0.05 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 55.00 | 2.80 | 3.30 | 3.05 | 2.89 | -1.27 | -30.53% | 0.06 | 60 | 1,201 | 0.52 | 0.69 | 0.08 | -0.08 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 57.50 | 1.20 | 1.70 | 1.45 | 1.29 | -0.78 | -37.69% | 0.03 | 9 | 1,223 | 0.47 | 0.46 | 0.10 | -0.09 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 60.00 | 0.50 | 1.00 | 0.75 | 0.60 | -0.60 | -50.00% | 0.01 | 60 | 1,132 | 0.48 | 0.25 | 0.08 | -0.07 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.70 | 0.12 | 0.05 | -0.05 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.62 | 0.05 | 0.02 | -0.03 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.77 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:58:56 AM 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.27 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:56 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.29 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 9:58:56 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.80 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:58:56 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.64 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:58:56 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:56 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,503 | 2.09 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:56 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 925 | 1.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 487 | 1.13 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,695 | 0.54 | -0.06 | 0.03 | -0.02 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 52.50 | 0.15 | 0.45 | 0.30 | 0.27 | +0.07 | +35.00% | 0.01 | 1 | 166 | 0.43 | -0.15 | 0.05 | -0.05 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 55.00 | 0.60 | 0.80 | 0.70 | 0.62 | +0.12 | +24.00% | 0.01 | 1 | 1,012 | 0.44 | -0.31 | 0.08 | -0.08 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 57.50 | 1.60 | 2.20 | 1.90 | 1.95 | +0.62 | +46.62% | 0.03 | 14 | 55 | 0.46 | -0.54 | 0.10 | -0.09 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 60.00 | 2.65 | 4.20 | 3.43 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 139 | 0.65 | -0.75 | 0.08 | -0.07 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 62.50 | 4.70 | 6.50 | 5.60 | % | 0.09 | 0 | 0 | 0.79 | -0.88 | 0.05 | -0.05 | 8/12/2026 9:58:56 AM EST | |||
| 65.00 | 7.00 | 8.70 | 7.85 | % | 0.12 | 0 | 0 | 0.85 | -0.95 | 0.02 | -0.03 | 8/12/2026 9:58:56 AM EST | |||
| 70.00 | 12.00 | 13.70 | 12.85 | % | 0.18 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST |