Options Chain for CISCO SYS INC COM (CSCO) - $56.59 as of 10/22/2024 2:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.90 | 28.75 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 35.00 | 21.95 | 22.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 40.00 | 17.00 | 17.15 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 41.00 | 16.00 | 16.15 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 42.00 | 15.00 | 15.15 | 15.05 | 0.00 | 0.00% | 0 | 2 | 0.58 | 1.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 43.00 | 14.00 | 14.65 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 44.00 | 13.00 | 13.20 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 45.00 | 12.05 | 12.20 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/22/2024 12:59:07 PM EST |
| 46.00 | 11.05 | 11.20 | % | 0 | 0 | 0.45 | 0.99 | 0.01 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 47.00 | 10.10 | 10.25 | % | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 48.00 | 9.10 | 9.25 | 6.75 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.96 | 0.01 | -0.01 | 10/11/2024 | 10/22/2024 12:59:07 PM EST |
| 49.00 | 8.15 | 8.30 | % | 0 | 0 | 0.31 | 0.94 | 0.02 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 50.00 | 7.20 | 7.35 | 6.59 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.92 | 0.03 | -0.02 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 51.00 | 6.25 | 6.40 | 6.05 | 0.00 | 0.00% | 0 | 65 | 0.29 | 0.90 | 0.03 | -0.02 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 52.00 | 5.35 | 5.50 | 5.37 | 0.00 | 0.00% | 0 | 23 | 0.28 | 0.87 | 0.04 | -0.02 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 53.00 | 4.50 | 4.60 | 4.45 | +0.20 | +4.71% | 4 | 91 | 0.27 | 0.83 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 54.00 | 3.70 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 25 | 0.27 | 0.77 | 0.07 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 55.00 | 2.93 | 3.00 | 2.68 | -0.08 | -2.90% | 20 | 124 | 0.26 | 0.70 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 56.00 | 2.26 | 2.41 | 2.22 | +0.12 | +5.72% | 11 | 643 | 0.25 | 0.62 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 57.00 | 1.70 | 1.75 | 1.69 | +0.13 | +8.34% | 8 | 181 | 0.25 | 0.52 | 0.10 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 58.00 | 1.22 | 1.28 | 1.19 | +0.07 | +6.25% | 9 | 101 | 0.25 | 0.42 | 0.10 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 59.00 | 0.87 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 292 | 0.24 | 0.33 | 0.09 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 60.00 | 0.59 | 0.70 | 0.52 | -0.08 | -13.34% | 7 | 3,253 | 0.24 | 0.25 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 61.00 | 0.39 | 0.42 | 0.42 | 0.00 | 0.00% | 0 | 33 | 0.24 | 0.18 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 62.00 | 0.25 | 0.28 | 0.22 | -0.05 | -18.52% | 4 | 17 | 0.24 | 0.12 | 0.05 | -0.01 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 63.00 | 0.16 | 0.18 | 0.16 | -0.04 | -20.00% | 3,857 | 26 | 0.24 | 0.08 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 64.00 | 0.09 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 21 | 0.24 | 0.05 | 0.03 | -0.01 | 10/16/2024 | 10/22/2024 12:59:07 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | -0.02 | -25.00% | 110 | 410 | 0.23 | 0.03 | 0.02 | 0.00 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 66.00 | 0.00 | 0.18 | % | 0 | 0 | 0.34 | 0.02 | 0.01 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 67.00 | 0.00 | 0.16 | % | 0 | 0 | 0.35 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 68.00 | 0.00 | 0.13 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:59:07 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 | 0.54 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 35.00 | 0.00 | 0.34 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 40.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 5,005 | 0.68 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/22/2024 12:59:07 PM EST |
| 41.00 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 42.00 | 0.00 | 0.17 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 43.00 | 0.00 | 0.19 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 44.00 | 0.00 | 0.86 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/22/2024 12:59:07 PM EST |
| 45.00 | 0.00 | 0.48 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 46.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.01 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 47.00 | 0.01 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.03 | 0.01 | -0.01 | 10/15/2024 | 10/22/2024 12:59:07 PM EST |
| 48.00 | 0.01 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.04 | 0.01 | -0.01 | 10/4/2024 | 10/22/2024 12:59:07 PM EST |
| 49.00 | 0.11 | 0.14 | 0.23 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.06 | 0.02 | -0.02 | 10/16/2024 | 10/22/2024 12:59:07 PM EST |
| 50.00 | 0.17 | 0.18 | 0.18 | -0.01 | -5.27% | 5 | 90 | 0.32 | -0.08 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 51.00 | 0.22 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 24 | 0.30 | -0.10 | 0.03 | -0.02 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 52.00 | 0.31 | 0.33 | 0.42 | 0.00 | 0.00% | 0 | 18 | 0.29 | -0.13 | 0.04 | -0.02 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 53.00 | 0.42 | 0.46 | 0.43 | 0.00 | 0.00% | 9 | 35 | 0.28 | -0.17 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 54.00 | 0.60 | 0.63 | 0.65 | 0.00 | 0.00% | 0 | 1,266 | 0.27 | -0.23 | 0.07 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 55.00 | 0.84 | 0.87 | 0.88 | 0.00 | 0.00% | 0 | 40 | 0.26 | -0.30 | 0.08 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 56.00 | 1.15 | 1.21 | 1.31 | 0.00 | 0.00% | 0 | 41 | 0.26 | -0.38 | 0.09 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 57.00 | 1.58 | 1.64 | 2.10 | +0.44 | +26.51% | 1 | 509 | 0.25 | -0.48 | 0.10 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 58.00 | 2.11 | 2.16 | 2.22 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.58 | 0.10 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 59.00 | 2.75 | 2.81 | % | 0 | 0 | 0.25 | -0.67 | 0.09 | -0.03 | 10/22/2024 12:59:07 PM EST | |||
| 60.00 | 3.45 | 3.55 | 3.93 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.75 | 0.08 | -0.02 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 61.00 | 4.25 | 4.40 | % | 0 | 0 | 0.24 | -0.82 | 0.07 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 62.00 | 5.15 | 5.25 | % | 0 | 0 | 0.23 | -0.88 | 0.05 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 63.00 | 6.05 | 6.20 | % | 0 | 0 | 0.28 | -0.92 | 0.04 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 64.00 | 7.05 | 7.20 | % | 0 | 0 | 0.31 | -0.95 | 0.03 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 65.00 | 8.05 | 8.20 | % | 0 | 0 | 0.34 | -0.97 | 0.02 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 66.00 | 9.05 | 9.20 | % | 0 | 0 | 0.37 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 67.00 | 10.05 | 10.20 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 68.00 | 11.05 | 11.20 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST |