Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $80.59 as of 5/30/2025 6:36:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 44.10 | 48.10 | 39.90 | 0.00 | 0.00% | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 5/30/2025 3:59:58 PM EST |
| 37.50 | 41.60 | 45.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 40.00 | 39.20 | 43.30 | 39.42 | 0.00 | 0.00% | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 42.50 | 36.60 | 40.60 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 34.10 | 38.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 47.50 | 31.60 | 35.70 | 20.70 | 0.00 | 0.00% | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 29.10 | 33.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 55.00 | 24.20 | 27.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 57.50 | 21.60 | 25.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 19.10 | 23.20 | 18.50 | 0.00 | 0.00% | 0 | 77 | 1.35 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:58 PM EST |
| 62.50 | 16.80 | 20.60 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 14.20 | 18.20 | 16.49 | 0.00 | 0.00% | 0 | 41 | 1.07 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 67.50 | 12.00 | 14.30 | 9.80 | 0.00 | 0.00% | 0 | 172 | 0.63 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 9.70 | 11.90 | 10.58 | 0.00 | 0.00% | 0 | 5,767 | 0.56 | 0.98 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 72.50 | 8.40 | 9.20 | 7.70 | 0.00 | 0.00% | 0 | 529 | 0.39 | 0.95 | 0.02 | -0.03 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 5.80 | 6.80 | 5.70 | 0.00 | 0.00% | 0 | 1,302 | 0.18 | 0.89 | 0.04 | -0.04 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 77.50 | 4.20 | 4.50 | 3.90 | -0.20 | -4.88% | 2 | 723 | 0.23 | 0.80 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 2.35 | 2.50 | 2.00 | -0.14 | -6.55% | 15 | 557 | 0.21 | 0.65 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 82.50 | 1.00 | 1.20 | 0.85 | -0.25 | -22.73% | 29 | 997 | 0.20 | 0.39 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 2 | 3,261 | 0.20 | 0.18 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 87.50 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 2 | 264 | 0.20 | 0.09 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.15 | 0.07 | -0.08 | -53.34% | 1 | 468 | 0.26 | 0.02 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 415 | 0.28 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 3,189 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 3:59:58 PM EST |
| 97.50 | 0.00 | 1.55 | 0.74 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 779 | 0.83 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.85 | 0.53 | 0.00 | 0.00% | 0 | 298 | 0.78 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 128 | 0.72 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 1.10 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 5/30/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.98 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 43 | 1.88 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.88 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.55 | 0.33 | 0.00 | 0.00% | 0 | 607 | 1.39 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 1.55 | 0.29 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 9,779 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 1.55 | 0.72 | 0.00 | 0.00% | 0 | 474 | 1.09 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2,523 | 0.56 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 3,291 | 0.72 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 5,736 | 0.36 | -0.02 | 0.01 | -0.02 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 72.50 | 0.10 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 861 | 0.32 | -0.05 | 0.02 | -0.03 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 0.30 | 0.35 | 0.43 | -0.02 | -4.45% | 13 | 1,049 | 0.29 | -0.11 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 77.50 | 0.55 | 0.70 | 0.80 | +0.10 | +14.29% | 46 | 639 | 0.26 | -0.20 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 1.10 | 1.30 | 1.35 | -0.20 | -12.91% | 23 | 10,189 | 0.23 | -0.35 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 82.50 | 2.25 | 2.55 | 3.00 | 0.00 | 0.00% | 0 | 533 | 0.23 | -0.61 | 0.10 | -0.04 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 4.10 | 4.40 | 4.20 | -12.50 | -74.85% | 3 | 1,588 | 0.23 | -0.82 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 87.50 | 6.20 | 8.10 | 8.40 | 0.00 | 0.00% | 0 | 73 | 0.47 | -0.91 | 0.03 | -0.02 | 3/17/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 8.60 | 10.70 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 3/12/2025 | 5/30/2025 3:59:58 PM EST |
| 92.50 | 11.10 | 13.00 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 13.60 | 15.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 97.50 | 14.80 | 18.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 100.00 | 17.30 | 21.10 | 18.90 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 22.40 | 26.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 110.00 | 27.20 | 30.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 115.00 | 32.20 | 36.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |