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 | 26.95 | 27.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 35.00 | 22.00 | 22.15 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 40.00 | 17.05 | 17.25 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 41.00 | 16.05 | 16.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 42.00 | 15.05 | 15.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 43.00 | 14.05 | 14.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 44.00 | 13.05 | 13.25 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 45.00 | 12.10 | 12.25 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 46.00 | 11.10 | 12.60 | % | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 47.00 | 10.15 | 10.30 | % | 0 | 0 | 0.38 | 0.99 | 0.01 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 48.00 | 9.15 | 9.35 | % | 0 | 0 | 0.37 | 0.98 | 0.01 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 49.00 | 8.20 | 8.35 | 8.20 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.96 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 50.00 | 7.25 | 7.40 | 7.01 | +0.68 | +10.75% | 1 | 18 | 0.29 | 0.94 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 51.00 | 6.35 | 6.45 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.91 | 0.03 | -0.02 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 52.00 | 5.45 | 5.55 | % | 0 | 0 | 0.27 | 0.87 | 0.04 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 53.00 | 4.60 | 4.70 | 4.38 | 0.00 | 0.00% | 0 | 16 | 0.26 | 0.82 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 54.00 | 3.80 | 3.90 | 3.09 | -0.60 | -16.26% | 14 | 4 | 0.25 | 0.76 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 55.00 | 3.05 | 3.10 | 2.91 | 0.00 | 0.00% | 0 | 30 | 0.25 | 0.69 | 0.08 | -0.03 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 56.00 | 2.36 | 2.54 | 2.35 | 0.00 | 0.00% | 0 | 47 | 0.24 | 0.61 | 0.09 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 57.00 | 1.79 | 1.84 | 1.34 | -0.39 | -22.55% | 3 | 165 | 0.23 | 0.52 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 58.00 | 1.30 | 1.35 | 1.12 | -0.22 | -16.42% | 67 | 73 | 0.23 | 0.43 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 59.00 | 0.94 | 0.97 | 1.04 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.34 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 60.00 | 0.66 | 0.69 | 0.60 | 0.00 | 0.00% | 25 | 100 | 0.23 | 0.27 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 61.00 | 0.45 | 0.48 | 0.48 | 0.00 | 0.00% | 0 | 28 | 0.23 | 0.20 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 62.00 | 0.29 | 0.43 | 0.31 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.15 | 0.05 | -0.01 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 63.00 | 0.19 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.11 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 64.00 | 0.11 | 0.15 | 0.13 | % | 36 | 0 | 0.23 | 0.08 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 12:59:07 PM EST | |
| 65.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 124 | 0.42 | 0.05 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 66.00 | 0.00 | 0.19 | % | 0 | 0 | 0.31 | 0.03 | 0.02 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 67.00 | 0.00 | 0.17 | % | 0 | 0 | 0.32 | 0.02 | 0.01 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 68.00 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | 0.01 | 0.01 | 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 | 0.09 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 35.00 | 0.00 | 1.09 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 41.00 | 0.00 | 0.41 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 42.00 | 0.00 | 0.43 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 43.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 44.00 | 0.00 | 0.23 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 46.00 | 0.02 | 0.28 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 47.00 | 0.03 | 0.32 | % | 0 | 0 | 0.37 | -0.01 | 0.01 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 48.00 | 0.00 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.02 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 12:59:07 PM EST |
| 49.00 | 0.12 | 0.15 | 0.15 | -0.11 | -42.31% | 5 | 1 | 0.31 | -0.04 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 50.00 | 0.17 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.06 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 51.00 | 0.24 | 0.27 | % | 0 | 0 | 0.28 | -0.09 | 0.03 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 52.00 | 0.33 | 0.37 | 0.36 | 0.00 | 0.00% | 5 | 26 | 0.27 | -0.13 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 53.00 | 0.46 | 0.51 | 0.48 | 0.00 | 0.00% | 0 | 16 | 0.26 | -0.18 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 54.00 | 0.64 | 0.73 | 0.85 | +0.16 | +23.19% | 1 | 18 | 0.27 | -0.24 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 12:59:07 PM EST |
| 55.00 | 0.89 | 0.94 | 0.92 | 0.00 | 0.00% | 0 | 18 | 0.25 | -0.31 | 0.08 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 56.00 | 1.22 | 1.26 | 1.31 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.39 | 0.09 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 57.00 | 1.62 | 1.69 | 1.75 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.48 | 0.09 | -0.03 | 10/21/2024 | 10/22/2024 12:59:07 PM EST |
| 58.00 | 2.16 | 2.23 | 2.37 | 0.00 | 0.00% | 0 | 39 | 0.23 | -0.57 | 0.09 | -0.03 | 10/18/2024 | 10/22/2024 12:59:07 PM EST |
| 59.00 | 2.78 | 2.86 | 5.31 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.66 | 0.09 | -0.02 | 10/10/2024 | 10/22/2024 12:59:07 PM EST |
| 60.00 | 3.50 | 3.60 | % | 0 | 0 | 0.23 | -0.73 | 0.08 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 61.00 | 4.30 | 4.40 | % | 0 | 0 | 0.23 | -0.80 | 0.07 | -0.02 | 10/22/2024 12:59:07 PM EST | |||
| 62.00 | 5.15 | 5.30 | % | 0 | 0 | 0.23 | -0.85 | 0.05 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 63.00 | 6.10 | 6.20 | % | 0 | 0 | 0.26 | -0.89 | 0.04 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 64.00 | 7.05 | 7.20 | % | 0 | 0 | 0.29 | -0.92 | 0.03 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 65.00 | 8.05 | 8.20 | % | 0 | 0 | 0.31 | -0.95 | 0.02 | -0.01 | 10/22/2024 12:59:07 PM EST | |||
| 66.00 | 9.05 | 9.20 | % | 0 | 0 | 0.34 | -0.97 | 0.02 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 67.00 | 10.05 | 10.20 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:59:07 PM EST | |||
| 68.00 | 11.05 | 11.20 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:59:07 PM EST |