Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $75.90 as of 3/31/2025 3:42:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 37.20 | 41.10 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 40.00 | 34.70 | 38.80 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 42.50 | 32.20 | 36.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 45.00 | 29.80 | 33.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 47.50 | 27.40 | 30.80 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 50.00 | 24.80 | 28.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 55.00 | 19.70 | 23.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 60.00 | 14.70 | 18.00 | 27.38 | 0.00 | 0.00% | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 11.40 | 13.40 | 13.90 | 0.00 | 0.00% | 0 | 39 | 1.01 | 0.99 | 0.01 | -0.01 | 10/31/2024 | 3/31/2025 3:59:54 PM EST |
| 67.50 | 8.10 | 11.20 | 10.93 | 0.00 | 0.00% | 0 | 57 | 0.76 | 0.96 | 0.02 | -0.02 | 12/30/2024 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 6.80 | 7.40 | 9.40 | 0.00 | 0.00% | 0 | 50 | 0.36 | 0.90 | 0.03 | -0.04 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 72.50 | 4.40 | 4.90 | 4.10 | -1.10 | -21.16% | 3 | 38 | 0.29 | 0.80 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 2.75 | 3.00 | 2.65 | +0.30 | +12.77% | 15 | 234 | 0.29 | 0.65 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 77.50 | 0.75 | 1.50 | 1.29 | +0.04 | +3.20% | 136 | 1,798 | 0.27 | 0.44 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 0.50 | 0.70 | 0.55 | +0.05 | +10.00% | 32 | 2,979 | 0.27 | 0.23 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 82.50 | 0.15 | 0.25 | 0.20 | +0.06 | +42.86% | 22 | 1,207 | 0.26 | 0.10 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.20 | 0.04 | -0.14 | -77.78% | 1 | 2,017 | 0.34 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 5 | 1,115 | 0.43 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 306 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 153 | 0.69 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 179 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 97.50 | 0.00 | 0.80 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.90 | 0.33 | 0.00 | 0.00% | 0 | 17 | 1.23 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.85 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.85 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.85 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.65 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.70 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.70 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.60 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.60 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 105 | 0.90 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 39 | 0.56 | -0.01 | 0.01 | -0.01 | 1/15/2025 | 3/31/2025 3:59:54 PM EST |
| 67.50 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 897 | 0.39 | -0.04 | 0.02 | -0.02 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 0.20 | 0.30 | 0.33 | +0.28 | +560.00% | 1 | 2,943 | 0.33 | -0.10 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 72.50 | 0.45 | 0.65 | 0.70 | -0.05 | -6.67% | 8 | 235 | 0.31 | -0.20 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 1.05 | 1.20 | 1.15 | -0.35 | -23.34% | 35 | 1,585 | 0.28 | -0.35 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 77.50 | 2.10 | 2.35 | 2.15 | -0.50 | -18.87% | 19 | 5,252 | 0.26 | -0.56 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 3.80 | 4.10 | 4.05 | -0.05 | -1.22% | 1 | 5,800 | 0.26 | -0.77 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 82.50 | 5.20 | 6.50 | 5.00 | 0.00 | 0.00% | 0 | 668 | 0.35 | -0.90 | 0.04 | -0.02 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 7.70 | 9.20 | 8.60 | -0.50 | -5.50% | 23 | 2,909 | 0.37 | -0.97 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 87.50 | 9.20 | 12.90 | 11.74 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 12.10 | 15.40 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 92.50 | 14.00 | 18.00 | 7.25 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 16.60 | 20.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 97.50 | 19.00 | 22.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 100.00 | 21.60 | 25.40 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 26.50 | 30.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 110.00 | 31.60 | 35.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 36.50 | 40.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |