Options Chain for CISCO SYS INC COM (CSCO) - $49.80 as of 9/16/2024 3:32:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.40 | 22.45 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 35.00 | 15.05 | 17.05 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 39.00 | 11.60 | 12.85 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 40.00 | 10.60 | 11.20 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 41.00 | 10.05 | 11.00 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 42.00 | 8.55 | 9.75 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 43.00 | 7.60 | 8.40 | % | 0 | 0 | 0.36 | 1.00 | 0.01 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 44.00 | 6.75 | 8.00 | 4.61 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.97 | 0.03 | 0.00 | 9/6/2024 | 9/16/2024 2:59:05 PM EST |
| 45.00 | 5.60 | 7.55 | % | 0 | 0 | 0.26 | 0.94 | 0.04 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 46.00 | 3.60 | 5.60 | % | 0 | 0 | 0.26 | 0.90 | 0.05 | -0.01 | 9/16/2024 2:59:05 PM EST | |||
| 47.00 | 2.86 | 4.85 | 1.79 | 0.00 | 0.00% | 0 | 28 | 0.23 | 0.85 | 0.06 | -0.01 | 9/11/2024 | 9/16/2024 2:59:05 PM EST |
| 48.00 | 1.92 | 3.40 | 2.38 | 0.00 | 0.00% | 0 | 624 | 0.21 | 0.79 | 0.08 | -0.01 | 9/13/2024 | 9/16/2024 2:59:05 PM EST |
| 49.00 | 2.24 | 2.56 | 2.33 | +0.64 | +37.87% | 5 | 24 | 0.21 | 0.71 | 0.10 | -0.01 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 50.00 | 1.68 | 1.85 | 1.67 | +0.70 | +72.17% | 14 | 104 | 0.19 | 0.61 | 0.12 | -0.01 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 51.00 | 1.09 | 1.23 | 1.10 | +0.44 | +66.67% | 48 | 136 | 0.17 | 0.48 | 0.14 | -0.01 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 52.00 | 0.64 | 0.82 | 0.61 | +0.28 | +84.85% | 15 | 526 | 0.17 | 0.34 | 0.14 | -0.01 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 53.00 | 0.34 | 0.44 | 0.34 | +0.14 | +70.00% | 7 | 32 | 0.17 | 0.21 | 0.11 | -0.01 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 54.00 | 0.17 | 0.26 | 0.14 | +0.04 | +40.00% | 1 | 13 | 0.17 | 0.13 | 0.08 | -0.01 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 55.00 | 0.08 | 1.46 | 0.12 | % | 1 | 0 | 0.17 | 0.08 | 0.05 | 0.00 | 9/16/2024 | 9/16/2024 2:59:05 PM EST | |
| 56.00 | 0.00 | 1.19 | 0.05 | % | 1 | 0 | 0.17 | 0.05 | 0.03 | 0.00 | 9/16/2024 | 9/16/2024 2:59:05 PM EST | |
| 57.00 | 0.00 | 1.00 | % | 0 | 0 | 0.20 | 0.03 | 0.02 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 58.00 | 0.00 | 2.14 | % | 0 | 0 | 0.28 | 0.01 | 0.01 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 59.00 | 0.00 | 2.13 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 60.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/16/2024 2:59:05 PM EST |
| 61.00 | 0.00 | 1.06 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 35.00 | 0.00 | 0.39 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 39.00 | 0.00 | 0.76 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 40.00 | 0.00 | 1.93 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 41.00 | 0.00 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 2,500 | 0.35 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:59:05 PM EST |
| 42.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/16/2024 2:59:05 PM EST |
| 43.00 | 0.01 | 0.73 | % | 0 | 0 | 0.31 | 0.00 | 0.01 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 44.00 | 0.03 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.03 | 0.03 | 0.00 | 9/10/2024 | 9/16/2024 2:59:05 PM EST |
| 45.00 | 0.00 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.06 | 0.04 | 0.00 | 9/13/2024 | 9/16/2024 2:59:05 PM EST |
| 46.00 | 0.02 | 0.21 | 0.16 | -0.14 | -46.67% | 1 | 90 | 0.23 | -0.10 | 0.05 | -0.01 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 47.00 | 0.19 | 0.25 | 0.21 | -0.16 | -43.25% | 7 | 115 | 0.22 | -0.15 | 0.06 | -0.01 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 48.00 | 0.26 | 0.37 | 0.40 | -0.15 | -27.28% | 1 | 510 | 0.19 | -0.21 | 0.08 | -0.01 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 49.00 | 0.44 | 0.57 | 0.63 | -0.24 | -27.59% | 4 | 620 | 0.19 | -0.29 | 0.10 | -0.01 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 50.00 | 0.75 | 0.85 | 0.94 | -0.38 | -28.79% | 10 | 14 | 0.18 | -0.39 | 0.12 | -0.01 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 51.00 | 1.11 | 1.32 | 1.30 | -1.85 | -58.73% | 17 | 2 | 0.17 | -0.52 | 0.14 | -0.01 | 9/16/2024 | 9/16/2024 2:59:05 PM EST |
| 52.00 | 1.74 | 1.87 | % | 0 | 0 | 0.19 | -0.66 | 0.14 | -0.01 | 9/16/2024 2:59:05 PM EST | |||
| 53.00 | 1.15 | 2.96 | % | 0 | 0 | 0.12 | -0.79 | 0.11 | -0.01 | 9/16/2024 2:59:05 PM EST | |||
| 54.00 | 1.78 | 3.45 | % | 0 | 0 | 0.20 | -0.87 | 0.08 | -0.01 | 9/16/2024 2:59:05 PM EST | |||
| 55.00 | 4.10 | 4.40 | % | 0 | 0 | 0.22 | -0.92 | 0.05 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 56.00 | 4.65 | 6.95 | % | 0 | 0 | 0.17 | -0.95 | 0.03 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 57.00 | 5.15 | 7.35 | % | 0 | 0 | 0.27 | -0.97 | 0.02 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 58.00 | 6.40 | 7.35 | % | 0 | 0 | 0.30 | -0.99 | 0.01 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 59.00 | 7.55 | 8.30 | % | 0 | 0 | 0.29 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 60.00 | 8.80 | 9.30 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 61.00 | 10.15 | 10.30 | % | 0 | 0 | 0.28 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST | |||
| 65.00 | 13.90 | 14.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:05 PM EST |