Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $43.80 as of 6/22/2026 7:40:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 8.40 | 10.70 | 9.55 | % | 0.29 | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.01 | 6/22/2026 3:59:55 PM EST | |||
| 35.00 | 6.10 | 8.40 | 7.25 | % | 0.21 | 0 | 0 | 0.99 | 0.91 | 0.03 | -0.02 | 6/22/2026 3:59:55 PM EST | |||
| 37.50 | 4.40 | 5.50 | 4.95 | 4.70 | -2.63 | -35.88% | 0.13 | 5 | 2 | 0.64 | 0.82 | 0.05 | -0.03 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 40.00 | 3.00 | 3.40 | 3.20 | 2.79 | -8.21 | -74.64% | 0.08 | 81 | 2 | 0.48 | 0.67 | 0.07 | -0.04 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 42.50 | 1.80 | 2.05 | 1.93 | 1.95 | -1.45 | -42.65% | 0.05 | 238 | 49 | 0.49 | 0.49 | 0.08 | -0.05 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 45.00 | 1.10 | 1.15 | 1.13 | 1.10 | -0.67 | -37.86% | 0.03 | 9,586 | 193 | 0.51 | 0.32 | 0.07 | -0.04 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 47.50 | 0.50 | 0.65 | 0.58 | 0.65 | -0.48 | -42.48% | 0.01 | 9,100 | 8,433 | 0.51 | 0.20 | 0.05 | -0.03 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.20 | -36.37% | 0.01 | 85 | 489 | 0.53 | 0.12 | 0.03 | -0.03 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 52.50 | 0.15 | 0.30 | 0.23 | 0.15 | -0.21 | -58.34% | 0.00 | 15 | 624 | 0.58 | 0.07 | 0.02 | -0.02 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.18 | -64.29% | 0.00 | 26 | 1,487 | 0.61 | 0.04 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.69 | 0.02 | 0.01 | -0.01 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 5 | 343 | 0.71 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 73 | 197 | 0.74 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 462 | 1.27 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.08 | +114.29% | 0.00 | 5 | 96 | 1.02 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/22/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.27 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.70 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/22/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.33 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 74 | 1.77 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 87.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/22/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1,261 | 2.54 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 6 | 2.50 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.25 | 0.13 | 0.10 | +0.01 | +11.12% | 0.00 | 14 | 1 | 0.70 | -0.03 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.20 | +0.01 | +5.27% | 0.01 | 8,874 | 6 | 0.55 | -0.09 | 0.03 | -0.02 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 37.50 | 0.50 | 0.70 | 0.60 | 0.59 | +0.27 | +84.38% | 0.02 | 9,281 | 8,137 | 0.51 | -0.18 | 0.05 | -0.03 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 40.00 | 1.15 | 1.40 | 1.28 | 1.29 | +0.47 | +57.32% | 0.03 | 442 | 242 | 0.50 | -0.33 | 0.07 | -0.04 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 42.50 | 2.15 | 2.60 | 2.38 | 2.40 | +0.78 | +48.15% | 0.06 | 298 | 175 | 0.48 | -0.51 | 0.08 | -0.05 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 45.00 | 3.80 | 4.30 | 4.05 | 4.20 | +1.68 | +66.67% | 0.09 | 91 | 1,196 | 0.49 | -0.68 | 0.07 | -0.04 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 47.50 | 5.60 | 6.70 | 6.15 | 6.00 | +1.86 | +44.93% | 0.13 | 18 | 345 | 0.70 | -0.80 | 0.05 | -0.03 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 50.00 | 8.10 | 9.20 | 8.65 | 8.00 | +1.60 | +25.00% | 0.17 | 12 | 450 | 0.84 | -0.88 | 0.03 | -0.03 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 52.50 | 10.00 | 11.90 | 10.95 | 8.44 | 0.00 | 0.00% | 0.21 | 0 | 883 | 1.03 | -0.93 | 0.02 | -0.02 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 55.00 | 12.90 | 14.30 | 13.60 | 11.20 | 0.00 | 0.00% | 0.25 | 0 | 1,006 | 1.11 | -0.96 | 0.01 | -0.01 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 57.50 | 14.20 | 17.60 | 15.90 | 7.25 | 0.00 | 0.00% | 0.28 | 0 | 42 | 1.46 | -0.98 | 0.01 | -0.01 | 6/16/2026 | 6/22/2026 3:59:55 PM EST |
| 60.00 | 16.70 | 20.10 | 18.40 | 16.30 | +1.30 | +8.67% | 0.31 | 1 | 33 | 1.57 | -0.99 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 62.50 | 19.60 | 22.00 | 20.80 | 18.16 | +6.56 | +56.56% | 0.33 | 20 | 25 | 1.48 | -0.99 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 65.00 | 21.70 | 25.00 | 23.35 | 14.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.73 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/22/2026 3:59:55 PM EST |
| 67.50 | 24.20 | 27.60 | 25.90 | 17.29 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/22/2026 3:59:55 PM EST |
| 70.00 | 26.90 | 30.10 | 28.50 | % | 0.41 | 0 | 107 | 1.93 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 72.50 | 29.60 | 32.40 | 31.00 | 21.19 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.94 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/22/2026 3:59:55 PM EST |
| 75.00 | 31.70 | 35.10 | 33.40 | % | 0.45 | 0 | 3 | 2.08 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 77.50 | 34.20 | 37.00 | 35.60 | % | 0.46 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 80.00 | 36.70 | 40.10 | 38.40 | % | 0.48 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 82.50 | 39.20 | 42.00 | 40.60 | % | 0.49 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 85.00 | 41.70 | 45.10 | 43.40 | % | 0.51 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 87.50 | 44.20 | 47.60 | 45.90 | % | 0.52 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 90.00 | 46.70 | 50.10 | 48.40 | % | 0.54 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 92.50 | 49.20 | 52.60 | 50.90 | % | 0.55 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 95.00 | 51.70 | 55.10 | 53.40 | % | 0.56 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 100.00 | 56.70 | 60.10 | 58.40 | % | 0.58 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 105.00 | 61.70 | 65.10 | 63.40 | % | 0.60 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 110.00 | 66.70 | 70.10 | 68.40 | % | 0.62 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 115.00 | 71.90 | 75.10 | 73.50 | % | 0.64 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 120.00 | 76.70 | 80.10 | 78.40 | % | 0.65 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST |