Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $66.76 as of 4/26/2024 3:06:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 27.10 | 31.90 | 34.90 | 0.00 | 0.00% | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:08 PM EST |
| 40.00 | 24.60 | 29.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 42.50 | 22.10 | 27.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 45.00 | 19.50 | 24.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 47.50 | 17.10 | 21.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 50.00 | 14.60 | 19.00 | 25.50 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:08 PM EST |
| 55.00 | 9.70 | 14.00 | % | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 60.00 | 7.30 | 7.50 | % | 0 | 0 | 0.40 | 0.86 | 0.03 | -0.04 | 4/26/2024 4:00:08 PM EST | |||
| 62.50 | 3.20 | 5.40 | 5.40 | +0.02 | +0.38% | 2 | 14 | 0.39 | 0.77 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 65.00 | 3.40 | 3.60 | 3.40 | -0.22 | -6.08% | 65 | 102 | 0.37 | 0.64 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 67.50 | 2.05 | 2.20 | 2.10 | -0.10 | -4.55% | 112 | 673 | 0.37 | 0.49 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 70.00 | 1.15 | 1.25 | 1.17 | -0.08 | -6.40% | 8 | 1,536 | 0.37 | 0.33 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 72.50 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 11 | 5,052 | 0.36 | 0.20 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 75.00 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 6 | 500 | 0.37 | 0.11 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 77.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,459 | 0.38 | 0.05 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 80.00 | 0.05 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 1,117 | 0.48 | 0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 82.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.53 | 0.01 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:08 PM EST |
| 85.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:08 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 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 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 55.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.04 | 0.01 | -0.01 | 4/16/2024 | 4/26/2024 4:00:08 PM EST |
| 60.00 | 0.30 | 0.40 | 0.40 | -0.10 | -20.00% | 21 | 17 | 0.39 | -0.14 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 62.50 | 0.75 | 0.85 | 0.80 | -0.20 | -20.00% | 5 | 81 | 0.39 | -0.23 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 65.00 | 1.45 | 1.60 | 1.50 | -0.10 | -6.25% | 60 | 145 | 0.38 | -0.36 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 67.50 | 2.55 | 2.75 | 2.65 | -0.35 | -11.67% | 115 | 1,488 | 0.37 | -0.51 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 70.00 | 4.10 | 4.40 | 4.20 | -0.30 | -6.67% | 1 | 3,895 | 0.38 | -0.67 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 72.50 | 6.00 | 8.30 | 6.10 | +0.50 | +8.93% | 1 | 282 | 0.55 | -0.80 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 75.00 | 8.20 | 9.10 | 8.58 | +0.88 | +11.43% | 1 | 255 | 0.59 | -0.89 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 77.50 | 8.70 | 12.90 | 5.94 | 0.00 | 0.00% | 0 | 26 | 0.94 | -0.95 | 0.02 | -0.02 | 4/4/2024 | 4/26/2024 4:00:08 PM EST |
| 80.00 | 10.80 | 15.50 | % | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 82.50 | 13.30 | 18.00 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 85.00 | 15.70 | 20.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 90.00 | 20.70 | 25.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 95.00 | 26.00 | 30.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 100.00 | 31.00 | 35.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 105.00 | 35.60 | 40.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 110.00 | 40.70 | 45.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 115.00 | 45.70 | 50.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST |