Options Chain for COGNIZANT TECHNOLOGY SOLUTIONS CL A (CTSH) - $56.50 as of 8/7/2026 7:56:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.10 | 34.80 | 32.95 | % | 1.32 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 27.50 | 28.60 | 32.30 | 30.45 | % | 1.11 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 30.00 | 26.10 | 29.80 | 27.95 | 12.05 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 3:59:59 PM EST |
| 32.50 | 23.60 | 27.30 | 25.45 | % | 0.78 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 35.00 | 21.10 | 24.80 | 22.95 | 9.92 | 0.00 | 0.00% | 0.66 | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:59 PM EST |
| 37.50 | 18.60 | 22.30 | 20.45 | 8.70 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.43 | 0.99 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:59 PM EST |
| 40.00 | 16.20 | 19.80 | 18.00 | 13.80 | 0.00 | 0.00% | 0.45 | 0 | 153 | 1.27 | 0.98 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 42.50 | 14.50 | 16.10 | 15.30 | 13.90 | 0.00 | 0.00% | 0.36 | 0 | 268 | 0.84 | 0.95 | 0.01 | -0.01 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 45.00 | 11.30 | 14.70 | 13.00 | 11.58 | 0.00 | 0.00% | 0.29 | 0 | 457 | 0.96 | 0.93 | 0.01 | -0.02 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 47.50 | 9.60 | 12.60 | 11.10 | 9.00 | 0.00 | 0.00% | 0.23 | 0 | 542 | 0.90 | 0.88 | 0.02 | -0.02 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 50.00 | 7.30 | 9.10 | 8.20 | 8.81 | +0.81 | +10.13% | 0.16 | 10 | 939 | 0.59 | 0.83 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 52.50 | 5.30 | 7.70 | 6.50 | 6.80 | +2.55 | +60.00% | 0.12 | 15 | 421 | 0.41 | 0.75 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 55.00 | 4.60 | 5.40 | 5.00 | 4.57 | -0.13 | -2.77% | 0.09 | 4 | 246 | 0.46 | 0.65 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 57.50 | 3.20 | 4.00 | 3.60 | 2.80 | -0.52 | -15.67% | 0.06 | 52 | 312 | 0.45 | 0.54 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 60.00 | 2.20 | 2.75 | 2.48 | 2.68 | +0.23 | +9.39% | 0.04 | 825 | 727 | 0.44 | 0.43 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 62.50 | 1.35 | 2.00 | 1.68 | 1.75 | +0.24 | +15.90% | 0.03 | 95 | 559 | 0.44 | 0.33 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 65.00 | 1.20 | 1.50 | 1.35 | 1.24 | -0.01 | -0.80% | 0.02 | 44 | 1,164 | 0.48 | 0.24 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 67.50 | 0.15 | 1.70 | 0.93 | 0.75 | -0.10 | -11.77% | 0.01 | 1 | 164 | 0.45 | 0.18 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 70.00 | 0.10 | 1.10 | 0.60 | 0.64 | -0.26 | -28.89% | 0.01 | 4 | 398 | 0.45 | 0.13 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 72.50 | 0.35 | 0.50 | 0.43 | 0.50 | +0.03 | +6.39% | 0.01 | 2 | 282 | 0.49 | 0.09 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.52 | 0.06 | 0.01 | -0.01 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.78 | 0.04 | 0.01 | -0.01 | 5/21/2026 | 8/7/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.91 | 0.02 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 82.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.89 | 0.01 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.75 | 0.01 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/7/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/7/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 65 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.11 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 101 | 124 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 22 | 467 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.83 | -0.01 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 0.54 | -0.02 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 42.50 | 0.05 | 0.25 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.51 | -0.05 | 0.01 | -0.01 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 45.00 | 0.25 | 0.30 | 0.28 | 0.47 | -0.42 | -47.20% | 0.01 | 1 | 456 | 0.50 | -0.07 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 47.50 | 0.15 | 0.50 | 0.33 | 0.50 | -0.40 | -44.45% | 0.01 | 10 | 211 | 0.43 | -0.12 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 50.00 | 0.75 | 1.20 | 0.98 | 0.97 | -0.23 | -19.17% | 0.02 | 7 | 472 | 0.50 | -0.17 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 52.50 | 0.80 | 1.55 | 1.18 | 1.40 | -0.60 | -30.00% | 0.02 | 8 | 523 | 0.42 | -0.25 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 55.00 | 2.05 | 2.35 | 2.20 | 2.25 | -1.35 | -37.50% | 0.04 | 221 | 336 | 0.45 | -0.35 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 57.50 | 3.10 | 4.40 | 3.75 | 3.38 | -2.62 | -43.67% | 0.07 | 83 | 189 | 0.50 | -0.46 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 60.00 | 3.40 | 5.60 | 4.50 | 5.20 | -1.40 | -21.22% | 0.07 | 5 | 322 | 0.41 | -0.57 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 62.50 | 5.00 | 7.60 | 6.30 | 6.95 | -0.75 | -9.74% | 0.10 | 5 | 375 | 0.39 | -0.67 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 65.00 | 7.00 | 9.50 | 8.25 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 236 | 0.61 | -0.76 | 0.04 | -0.03 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 67.50 | 9.40 | 12.50 | 10.95 | 13.20 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.77 | -0.82 | 0.03 | -0.03 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 70.00 | 11.40 | 13.90 | 12.65 | 15.40 | 0.00 | 0.00% | 0.18 | 0 | 653 | 0.68 | -0.87 | 0.02 | -0.02 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 72.50 | 14.40 | 16.20 | 15.30 | 16.41 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.71 | -0.91 | 0.02 | -0.02 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 75.00 | 16.20 | 19.40 | 17.80 | 22.72 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.90 | -0.94 | 0.01 | -0.01 | 5/7/2026 | 8/7/2026 3:59:59 PM EST |
| 77.50 | 18.50 | 21.80 | 20.15 | % | 0.26 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 80.00 | 21.90 | 24.30 | 23.10 | % | 0.29 | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 82.50 | 24.30 | 26.70 | 25.50 | 31.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 6/11/2026 | 8/7/2026 3:59:59 PM EST |
| 85.00 | 26.60 | 29.20 | 27.90 | % | 0.33 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 87.50 | 28.00 | 31.70 | 29.85 | % | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 90.00 | 30.60 | 34.20 | 32.40 | % | 0.36 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 92.50 | 33.10 | 36.70 | 34.90 | % | 0.38 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 95.00 | 35.60 | 39.20 | 37.40 | % | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 100.00 | 40.60 | 44.20 | 42.40 | % | 0.42 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 105.00 | 45.60 | 49.10 | 47.35 | % | 0.45 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 110.00 | 50.60 | 54.10 | 52.35 | % | 0.48 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 115.00 | 55.60 | 59.10 | 57.35 | % | 0.50 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 120.00 | 60.40 | 64.10 | 62.25 | % | 0.52 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 125.00 | 65.40 | 69.10 | 67.25 | % | 0.54 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST |