Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $84.51 as of 12/16/2025 7:20:15 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.20 | 40.30 | 38.75 | % | 0.86 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 47.50 | 34.50 | 38.20 | 36.35 | % | 0.77 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 50.00 | 32.00 | 35.70 | 33.85 | % | 0.68 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 55.00 | 27.00 | 30.70 | 28.85 | % | 0.52 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 57.50 | 25.30 | 27.70 | 26.50 | 26.26 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 60.00 | 21.80 | 25.90 | 23.85 | 23.85 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 62.50 | 19.30 | 23.40 | 21.35 | 15.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 3:59:57 PM EST |
| 65.00 | 16.80 | 20.90 | 18.85 | 19.50 | 0.00 | 0.00% | 0.29 | 0 | 52 | 3.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 67.50 | 15.00 | 18.40 | 16.70 | 6.10 | 0.00 | 0.00% | 0.25 | 0 | 59 | 2.87 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/16/2025 3:59:57 PM EST |
| 70.00 | 12.80 | 14.80 | 13.80 | 13.64 | 0.00 | 0.00% | 0.20 | 0 | 109 | 1.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 72.50 | 10.40 | 12.70 | 11.55 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 169 | 1.90 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 3:59:57 PM EST |
| 75.00 | 7.80 | 9.70 | 8.75 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 621 | 1.37 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:57 PM EST |
| 77.50 | 5.80 | 7.40 | 6.60 | 6.00 | +0.02 | +0.34% | 0.09 | 1 | 297 | 1.19 | 0.99 | 0.01 | -0.01 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 80.00 | 3.60 | 5.80 | 4.70 | 3.86 | +0.10 | +2.66% | 0.06 | 759 | 1,604 | 1.24 | 0.93 | 0.05 | -0.09 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 82.50 | 1.50 | 1.75 | 1.63 | 1.75 | -0.17 | -8.86% | 0.02 | 36 | 308 | 0.28 | 0.71 | 0.15 | -0.16 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 85.00 | 0.25 | 0.45 | 0.35 | 0.43 | -0.22 | -33.85% | 0.00 | 26 | 20 | 0.26 | 0.27 | 0.16 | -0.12 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | 0.03 | 0.04 | -0.02 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/16/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/16/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.26 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/16/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/16/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/16/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.01 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 445 | 2.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.30 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.72 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:57 PM EST |
| 77.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.12 | -70.59% | 0.00 | 2 | 118 | 0.56 | -0.01 | 0.01 | -0.01 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.37 | -0.07 | 0.05 | -0.09 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 82.50 | 0.35 | 0.55 | 0.45 | 0.50 | -0.10 | -16.67% | 0.01 | 7 | 103 | 0.30 | -0.29 | 0.15 | -0.16 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 85.00 | 1.45 | 1.90 | 1.68 | 1.77 | -0.22 | -11.06% | 0.02 | 37 | 38 | 0.28 | -0.73 | 0.16 | -0.12 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 87.50 | 1.75 | 4.70 | 3.23 | % | 0.04 | 0 | 0 | 0.74 | -0.97 | 0.04 | -0.02 | 12/16/2025 3:59:57 PM EST | |||
| 90.00 | 4.90 | 7.90 | 6.40 | % | 0.07 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 92.50 | 6.70 | 10.70 | 8.70 | % | 0.09 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 95.00 | 9.30 | 13.00 | 11.15 | % | 0.12 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 100.00 | 14.20 | 18.00 | 16.10 | % | 0.16 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST |