Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $51.97 as of 5/8/2026 4:13:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 12.30 | 15.20 | 13.75 | 14.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 40.00 | 9.80 | 13.30 | 11.55 | % | 0.29 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 42.50 | 7.90 | 9.90 | 8.90 | 8.77 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 45.00 | 5.00 | 7.10 | 6.05 | 7.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.92 | 0.99 | 0.01 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 47.50 | 3.00 | 5.10 | 4.05 | % | 0.09 | 0 | 0 | 0.90 | 0.94 | 0.04 | -0.02 | 5/8/2026 3:59:54 PM EST | |||
| 50.00 | 2.05 | 2.25 | 2.15 | 2.19 | -0.36 | -14.12% | 0.04 | 25 | 22 | 0.39 | 0.74 | 0.12 | -0.06 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 52.50 | 0.55 | 0.80 | 0.68 | 0.72 | -0.23 | -24.22% | 0.01 | 109 | 146 | 0.36 | 0.38 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.06 | -23.08% | 0.00 | 7 | 2,058 | 0.42 | 0.10 | 0.07 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 657 | 0.50 | 0.01 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 714 | 1.11 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,995 | 0.79 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 1,334 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,825 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.43 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.23 | +0.17 | +283.34% | 0.00 | 1 | 106 | 0.69 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 47.50 | 0.05 | 0.40 | 0.23 | 0.17 | +0.03 | +21.43% | 0.00 | 9 | 182 | 0.64 | -0.06 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 50.00 | 0.35 | 0.55 | 0.45 | 0.47 | +0.12 | +34.29% | 0.01 | 31 | 277 | 0.38 | -0.26 | 0.12 | -0.06 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 52.50 | 1.40 | 1.60 | 1.50 | 1.50 | -0.02 | -1.32% | 0.03 | 263 | 1,091 | 0.35 | -0.62 | 0.15 | -0.07 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 55.00 | 3.20 | 3.80 | 3.50 | 3.49 | +0.15 | +4.50% | 0.06 | 1 | 639 | 0.55 | -0.90 | 0.07 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 57.50 | 5.30 | 6.30 | 5.80 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 525 | 0.77 | -0.99 | 0.02 | -0.01 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 60.00 | 7.50 | 10.20 | 8.85 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.62 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 62.50 | 10.10 | 11.30 | 10.70 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 41 | 1.13 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 65.00 | 12.10 | 15.20 | 13.65 | 11.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 67.50 | 14.60 | 17.20 | 15.90 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 70.00 | 17.10 | 19.70 | 18.40 | % | 0.26 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 75.00 | 22.10 | 24.70 | 23.40 | % | 0.31 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 80.00 | 27.10 | 29.70 | 28.40 | % | 0.35 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 85.00 | 32.30 | 35.20 | 33.75 | % | 0.40 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 90.00 | 37.30 | 40.20 | 38.75 | % | 0.43 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |