CTSH - Options Database

CTSH

COGNIZANT TECHNOLOGY A

$38.73 -0.03%

$38.98 (+0.65%)🌙

as of 06/30 06:19 PM

(6/29 18:20) ◀

Tuesday, June 30, 2026 (6:19pm)

▶ (7/1 18:19)

◀ 6/30 18:19 ▶

Option Volume

Detail

ℹ

Current (06/30) 15,279

Calls: 14,472 (95%)

Puts: 807 (5%)

Prior (06/29) 13,887

Calls: 1,738 (13%)

Puts: 12,149 (87%)

Current vs Prior +10.02%

Calls: +732.68% (Calls)

Puts: -93.36% (Puts)

Prior 7-Day Total 113,383

Calls: 57,943 (51%)

Puts: 55,440 (49%)

Prior 7-Day Average 16,197

Calls: 8,277 (51%)

Puts: 7,920 (49%)

Current vs Prior 7-Day Avg -5.67%

Calls: +74.83%

Puts: -89.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $1.68M

Calls: $1.43M (85%)

Puts: $259.5K (15%)

Prior (06/29) $2.09M

Calls: $368.1K (18%)

Puts: $1.73M (82%)

Current vs Prior -19.56%

Calls: +287.21%

Puts: -84.97%

Prior 7-Day Total $19.46M

Calls: $7.15M (37%)

Puts: $12.31M (63%)

Prior 7-Day Average $2.78M

Calls: $1.02M (37%)

Puts: $1.76M (63%)

Current vs Prior 7-Day Avg -39.41%

Calls: +39.45%

Puts: -85.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.06

Prior (06/29) 6.99

Current vs Prior -99.20%

Prior 7-Day Average 1.66

Current vs Prior 7-Day Avg -96.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 45,686

Calls: 17,110 (37%)

Puts: 28,576 (63%)

Prior (06/29) 40,800

Calls: 20,082 (49%)

Puts: 20,718 (51%)

Current vs Prior +11.98%

Prior 7-Day Total 317,852

Calls: 152,346 (48%)

Puts: 165,506 (52%)

Prior 7-Day Average 45,407

Calls: 21,763 (48%)

Puts: 23,643 (52%)

Current vs Prior 7-Day Avg +0.61%

Sentiment BULLISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 8.60% | 15.93%

Prior 8.91% | 18.79%

Current vs Prior -3.45% | -15.23%

Prior 7-Day Avg 9.68% | 17.58%

Current vs 7-Day Avg -11.22% | -9.37%

Prior 7-Day Eod 8.91% | 18.79%

Current vs 7-Day Eod -3.45% | -15.23%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.49% | 28.50%

Calls: 14.93% | 32.26%

Puts: 30.05% | 24.75%

Prior 22.49% | 28.50%

Calls: 14.93% | 32.26%

Puts: 30.05% | 24.75%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 17.57% | 23.90%

Calls: 17.29% | 26.31%

Puts: 17.84% | 21.48%

Current vs 7-Day Avg +28.03% | +19.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.43M) vs puts ($259.5K). Extreme bullish P/C ratio of 0.06 - heavy call buying (14,472 calls vs 807 puts). P/C ratio dropping 99% - sentiment shifting bullish. Put-heavy open interest (28,576 puts vs 17,110 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 5.9%, best 4.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	1.10	1.15	$1.13	4.4%	6.7K	0.41	396
$37.50	Jul 17	2.25	2.45	$2.35	8.5%	25	0.65	9

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	6.20	6.50	$6.35	4.7%	10	0.89	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.81, highest 1.00)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	3.20	6.30	$4.75	65.3%	10	0.83	--
$37.50	Jul 17	2.25	2.45	$2.35	8.5%	25	0.65	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	10.80	12.80	$11.80	16.9%	6	1.00	--
$47.50	Jul 17	7.80	10.50	$9.15	29.5%	2	0.93	--
$45.00	Jul 17	6.20	6.50	$6.35	4.7%	10	0.89	1.1K
$42.50	Jul 17	2.60	4.80	$3.70	59.5%	3	0.80	--
$40.00	Jul 17	2.10	2.35	$2.23	11.2%	17	0.60	883

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 13.6K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	1.10	1.15	$1.13	4.4%	6.7K	0.41	396
$42.50	Jul 17	0.40	0.50	$0.45	22.2%	6.6K	0.21	7.5K
$37.50	Jul 17	2.25	2.45	$2.35	8.5%	25	0.65	9
$45.00	Jul 17	0.15	0.35	$0.25	80.0%	20	0.12	3.0K
$47.50	Jul 17	0.05	0.20	$0.13	115.4%	19	0.06	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	0.35	0.50	$0.43	34.9%	77	0.17	16.4K
$37.50	Jul 17	0.85	1.10	$0.98	25.5%	61	0.35	4.7K
$32.50	Jul 17	0.00	0.35	$0.18	194.4%	36	0.07	25
$40.00	Jul 17	2.10	2.35	$2.23	11.2%	17	0.60	883
$45.00	Jul 17	6.20	6.50	$6.35	4.7%	10	0.89	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 19.83, avg 6.16)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$47.50	Jul 17	$0.12	$2.38	$0.12	19.83	$45.12
$42.50	$45.00	Jul 17	$0.20	$2.30	$0.20	11.50	$42.70
$40.00	$42.50	Jul 17	$0.68	$1.82	$0.68	2.68	$40.68
$37.50	$40.00	Jul 17	$1.22	$1.28	$1.22	1.05	$38.72

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$35.00	$32.50	Jul 17	$0.25	$2.25	$0.25	9.00	$34.75
$37.50	$35.00	Jul 17	$0.55	$1.95	$0.55	3.55	$36.95
$40.00	$37.50	Jul 17	$1.25	$1.25	$1.25	1.00	$38.75
$42.50	$40.00	Jul 17	$1.47	$1.03	$1.47	0.70	$41.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 24.00, avg 3.14)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$37.50	Jul 17	$2.40	$2.40	$0.10	24.00	$37.40
$37.50	$40.00	Jul 17	$1.22	$1.22	$1.28	0.95	$38.72
$40.00	$42.50	Jul 17	$0.68	$0.68	$1.82	0.37	$40.68
$42.50	$45.00	Jul 17	$0.20	$0.20	$2.30	0.09	$42.70
$45.00	$47.50	Jul 17	$0.12	$0.12	$2.38	0.05	$45.12

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$40.00	Jul 17	$1.47	$1.47	$1.03	1.43	$41.03
$40.00	$37.50	Jul 17	$1.25	$1.25	$1.25	1.00	$38.75
$37.50	$35.00	Jul 17	$0.55	$0.55	$1.95	0.28	$36.95
$35.00	$32.50	Jul 17	$0.25	$0.25	$2.25	0.11	$34.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 8.60% of stock, avg 16.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.50	Jul 17	$2.35	$0.98	$3.33	$34.17	$40.83	8.60%
$40.00	Jul 17	$1.13	$2.23	$3.36	$36.64	$43.36	8.68%
$42.50	Jul 17	$0.45	$3.70	$4.15	$38.35	$46.65	10.72%
$35.00	Jul 17	$4.75	$0.43	$5.18	$29.82	$40.18	13.37%
$45.00	Jul 17	$0.25	$6.35	$6.60	$38.40	$51.60	17.04%
$47.50	Jul 17	$0.13	$9.15	$9.28	$38.22	$56.78	23.96%
$50.00	Jul 17	$0.05	$11.80	$11.85	$38.15	$61.85	30.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.80% of stock, avg 2.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$32.50	Jul 17	$0.13	$0.18	$0.31	$32.19	$47.81
$45.00	$32.50	Jul 17	$0.25	$0.18	$0.43	$32.07	$45.43
$47.50	$35.00	Jul 17	$0.13	$0.43	$0.56	$34.44	$48.06
$42.50	$32.50	Jul 17	$0.45	$0.18	$0.63	$31.87	$43.13
$45.00	$35.00	Jul 17	$0.25	$0.43	$0.68	$34.32	$45.68
$42.50	$35.00	Jul 17	$0.45	$0.43	$0.88	$34.12	$43.38
$47.50	$37.50	Jul 17	$0.13	$0.98	$1.11	$36.39	$48.61
$45.00	$37.50	Jul 17	$0.25	$0.98	$1.23	$36.27	$46.23
$40.00	$32.50	Jul 17	$1.13	$0.18	$1.31	$31.19	$41.31
$42.50	$37.50	Jul 17	$0.45	$0.98	$1.43	$36.07	$43.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.75, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
40/42	45/48	Jul 17	$1.59	$0.91	1.75	$40.91	$46.59
32/35	38/40	Jul 17	$1.47	$1.03	1.43	$33.53	$38.97
38/40	42/45	Jul 17	$1.45	$1.05	1.38	$38.55	$43.95
38/40	45/48	Jul 17	$1.37	$1.13	1.21	$38.63	$46.37
35/38	40/42	Jul 17	$1.23	$1.27	0.97	$36.27	$41.23
32/35	40/42	Jul 17	$0.93	$1.57	0.59	$34.07	$40.93
35/38	42/45	Jul 17	$0.75	$1.75	0.43	$36.75	$43.25
35/38	45/48	Jul 17	$0.67	$1.83	0.37	$36.83	$45.67
32/35	42/45	Jul 17	$0.45	$2.05	0.22	$34.55	$42.95
32/35	45/48	Jul 17	$0.37	$2.13	0.17	$34.63	$45.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 30.25, cheapest $0.08)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$42.50	$45.00	$47.50	Jul 17	$0.08	$2.42	30.25
$40.00	$42.50	$45.00	Jul 17	$0.48	$2.02	4.21
$37.50	$40.00	$42.50	Jul 17	$0.54	$1.96	3.63
$35.00	$37.50	$40.00	Jul 17	$1.18	$1.32	1.12

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$42.50	$45.00	$47.50	Jul 17	$0.15	$2.35	15.67
$37.50	$40.00	$42.50	Jul 17	$0.22	$2.28	10.36
$32.50	$35.00	$37.50	Jul 17	$0.30	$2.20	7.33
$35.00	$37.50	$40.00	Jul 17	$0.70	$1.80	2.57
$40.00	$42.50	$45.00	Jul 17	$1.18	$1.32	1.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.01, 4 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$47.50	1:2	Jul 17	-$0.01	$2.49
$42.50	$45.00	1:2	Jul 17	-$0.05	$2.45
$47.50	$50.00	1:2	Jul 17	$0.03	$2.47
$35.00	$37.50	1:2	Jul 17	$0.05	$2.45
$37.50	$40.00	1:2	Jul 17	$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$40.00	1:2	Jul 17	-$0.76	$1.74
$45.00	$42.50	1:2	Jul 17	-$1.05	$1.45
$35.00	$32.50	1:2	Jul 17	$0.07	$2.43
$37.50	$35.00	1:2	Jul 17	$0.12	$2.38
$40.00	$37.50	1:2	Jul 17	$0.27	$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.84%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Jul 17	$1.10	0.41	3.3%	2.84%	6.12%	6.7K	396
$42.50	Jul 17	$0.40	0.21	9.7%	1.03%	10.77%	6.6K	7.5K
$45.00	Jul 17	$0.15	0.12	16.2%	0.39%	16.58%	20	3.0K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 14,472

Total Puts 807

Put/Call Ratio 0.06

Net Difference 13,665

Prior's Put/Call Breakdown

Total Calls 1,738

Total Puts 12,149

Put/Call Ratio 6.99

Net Difference -10,411

Prior 7-Day Put/Call Summary

Total Calls 57,943

Total Puts 55,440

Average Put/Call Ratio 1.66

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card