Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $76.73 as of 7/25/2025 12:36:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 19.80 | 23.30 | 21.55 | % | 0.39 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 60.00 | 14.90 | 18.50 | 16.70 | % | 0.28 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 65.00 | 10.90 | 13.00 | 11.95 | 12.70 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.81 | 0.97 | 0.01 | -0.01 | 7/10/2025 | 7/25/2025 11:59:05 AM EST |
| 67.50 | 9.10 | 10.30 | 9.70 | % | 0.14 | 0 | 0 | 0.40 | 0.93 | 0.02 | -0.03 | 7/25/2025 11:59:05 AM EST | |||
| 70.00 | 7.10 | 7.50 | 7.30 | 6.35 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.36 | 0.86 | 0.03 | -0.04 | 7/17/2025 | 7/25/2025 11:59:05 AM EST |
| 72.50 | 5.10 | 5.30 | 5.20 | 4.90 | -0.30 | -5.77% | 0.07 | 1 | 22 | 0.37 | 0.75 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 75.00 | 3.30 | 3.50 | 3.40 | 3.39 | -0.21 | -5.84% | 0.05 | 1 | 2,454 | 0.35 | 0.62 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 77.50 | 2.00 | 2.20 | 2.10 | 2.05 | -0.20 | -8.89% | 0.03 | 45 | 1,249 | 0.33 | 0.46 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 80.00 | 1.10 | 1.25 | 1.18 | 1.22 | -0.03 | -2.40% | 0.01 | 1 | 1,297 | 0.33 | 0.31 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 82.50 | 0.60 | 0.65 | 0.63 | 0.60 | -0.07 | -10.45% | 0.01 | 1 | 311 | 0.33 | 0.19 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 85.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.33 | 0.11 | 0.03 | -0.03 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.52 | 0.05 | 0.02 | -0.02 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.59 | 0.02 | 0.01 | -0.01 | 7/17/2025 | 7/25/2025 11:59:05 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.03 | 0.01 | -0.01 | 7/10/2025 | 7/25/2025 11:59:05 AM EST |
| 67.50 | 0.15 | 0.30 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.37 | -0.07 | 0.02 | -0.03 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 70.00 | 0.40 | 0.55 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.36 | -0.14 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 72.50 | 0.90 | 1.00 | 0.95 | 1.00 | -0.02 | -1.97% | 0.01 | 3 | 174 | 0.35 | -0.25 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 75.00 | 1.65 | 1.80 | 1.73 | 1.77 | +0.05 | +2.91% | 0.02 | 78 | 2,814 | 0.34 | -0.38 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 77.50 | 2.85 | 3.00 | 2.93 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 158 | 0.32 | -0.54 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 80.00 | 4.40 | 4.70 | 4.55 | 4.60 | +0.10 | +2.23% | 0.06 | 1 | 207 | 0.33 | -0.69 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 82.50 | 4.70 | 8.70 | 6.70 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.41 | -0.81 | 0.04 | -0.04 | 7/7/2025 | 7/25/2025 11:59:05 AM EST |
| 85.00 | 6.90 | 10.70 | 8.80 | % | 0.10 | 0 | 0 | 0.62 | -0.89 | 0.03 | -0.03 | 7/25/2025 11:59:05 AM EST | |||
| 87.50 | 9.20 | 13.30 | 11.25 | % | 0.13 | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.02 | 7/25/2025 11:59:05 AM EST | |||
| 90.00 | 12.00 | 15.70 | 13.85 | % | 0.15 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 95.00 | 16.90 | 20.60 | 18.75 | 17.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:05 AM EST |
| 100.00 | 21.70 | 25.60 | 23.65 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 105.00 | 26.80 | 30.60 | 28.70 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 110.00 | 31.70 | 35.60 | 33.65 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 115.00 | 36.70 | 40.50 | 38.60 | % | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 120.00 | 41.80 | 45.60 | 43.70 | % | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST |