Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $67.13 as of 4/19/2024 1:07:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 27.80 | 31.80 | 34.90 | 0.00 | 0.00% | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 11:58:33 AM EST |
| 40.00 | 25.30 | 29.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 42.50 | 23.30 | 26.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 45.00 | 20.50 | 24.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 47.50 | 18.00 | 21.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 50.00 | 16.30 | 18.30 | 25.50 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.99 | 0.00 | 0.00 | 3/19/2024 | 4/19/2024 11:58:33 AM EST |
| 55.00 | 10.90 | 14.30 | % | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.01 | 4/19/2024 11:58:33 AM EST | |||
| 60.00 | 7.60 | 7.90 | % | 0 | 0 | 0.40 | 0.87 | 0.03 | -0.03 | 4/19/2024 11:58:33 AM EST | |||
| 62.50 | 5.60 | 5.80 | 7.50 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.78 | 0.04 | -0.04 | 4/12/2024 | 4/19/2024 11:58:33 AM EST |
| 65.00 | 3.80 | 4.10 | 3.90 | +0.10 | +2.64% | 5 | 1 | 0.37 | 0.65 | 0.06 | -0.05 | 4/19/2024 | 4/19/2024 11:58:33 AM EST |
| 67.50 | 2.45 | 2.65 | 2.45 | -0.15 | -5.77% | 155 | 170 | 0.36 | 0.50 | 0.06 | -0.05 | 4/19/2024 | 4/19/2024 11:58:33 AM EST |
| 70.00 | 1.40 | 1.60 | 1.40 | 0.00 | 0.00% | 39 | 1,477 | 0.35 | 0.36 | 0.06 | -0.04 | 4/19/2024 | 4/19/2024 11:58:33 AM EST |
| 72.50 | 0.75 | 0.90 | 0.82 | +0.07 | +9.34% | 32 | 2,034 | 0.34 | 0.24 | 0.05 | -0.04 | 4/19/2024 | 4/19/2024 11:58:33 AM EST |
| 75.00 | 0.45 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 431 | 0.35 | 0.14 | 0.03 | -0.03 | 4/18/2024 | 4/19/2024 11:58:33 AM EST |
| 77.50 | 0.20 | 0.30 | 0.25 | +0.04 | +19.05% | 28 | 1,471 | 0.36 | 0.08 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 11:58:33 AM EST |
| 80.00 | 0.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 1,043 | 0.41 | 0.04 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 11:58:33 AM EST |
| 82.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.56 | 0.02 | 0.01 | -0.01 | 4/10/2024 | 4/19/2024 11:58:33 AM EST |
| 85.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.01 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 11:58:33 AM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.03 | 0.01 | -0.01 | 4/16/2024 | 4/19/2024 11:58:33 AM EST |
| 60.00 | 0.40 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.37 | -0.13 | 0.03 | -0.03 | 4/16/2024 | 4/19/2024 11:58:33 AM EST |
| 62.50 | 0.85 | 0.95 | 0.80 | -0.20 | -20.00% | 2 | 65 | 0.37 | -0.22 | 0.04 | -0.04 | 4/19/2024 | 4/19/2024 11:58:33 AM EST |
| 65.00 | 1.55 | 1.70 | 1.60 | -0.01 | -0.63% | 21 | 77 | 0.36 | -0.35 | 0.06 | -0.05 | 4/19/2024 | 4/19/2024 11:58:33 AM EST |
| 67.50 | 2.70 | 2.80 | 2.75 | +0.05 | +1.86% | 138 | 1,159 | 0.35 | -0.50 | 0.06 | -0.05 | 4/19/2024 | 4/19/2024 11:58:33 AM EST |
| 70.00 | 4.20 | 4.40 | 4.25 | +0.05 | +1.19% | 1,204 | 1,227 | 0.36 | -0.64 | 0.06 | -0.04 | 4/19/2024 | 4/19/2024 11:58:33 AM EST |
| 72.50 | 6.00 | 6.20 | 5.95 | +0.54 | +9.99% | 1 | 280 | 0.36 | -0.76 | 0.05 | -0.04 | 4/19/2024 | 4/19/2024 11:58:33 AM EST |
| 75.00 | 8.10 | 9.30 | 6.70 | 0.00 | 0.00% | 0 | 255 | 0.58 | -0.86 | 0.03 | -0.03 | 4/17/2024 | 4/19/2024 11:58:33 AM EST |
| 77.50 | 8.50 | 12.40 | 5.94 | 0.00 | 0.00% | 0 | 26 | 0.75 | -0.92 | 0.02 | -0.02 | 4/4/2024 | 4/19/2024 11:58:33 AM EST |
| 80.00 | 10.90 | 14.80 | % | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.01 | 4/19/2024 11:58:33 AM EST | |||
| 82.50 | 13.20 | 17.30 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 4/19/2024 11:58:33 AM EST | |||
| 85.00 | 15.70 | 19.80 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 90.00 | 20.70 | 24.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 95.00 | 25.70 | 29.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 100.00 | 30.70 | 34.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 105.00 | 35.70 | 39.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 110.00 | 40.70 | 44.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST | |||
| 115.00 | 45.70 | 49.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:33 AM EST |