Options Chain for CISCO SYS INC COM (CSCO) - $57.01 as of 11/20/2024 3:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.20 | 28.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 35.00 | 22.60 | 23.05 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 17.60 | 18.65 | 18.85 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 12.45 | 13.60 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 46.00 | 11.65 | 11.80 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.00 | 10.65 | 11.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 48.00 | 9.65 | 10.75 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 49.00 | 8.05 | 9.10 | 9.50 | 0.00 | 0.00% | 0 | 35 | 0.46 | 0.99 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 7.05 | 8.65 | 8.12 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.98 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 51.00 | 6.70 | 7.80 | 6.13 | -0.54 | -8.10% | 7 | 2 | 0.56 | 0.97 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 52.00 | 5.75 | 6.15 | 6.15 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.95 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 53.00 | 4.75 | 5.80 | 4.18 | -0.62 | -12.92% | 1 | 32 | 0.35 | 0.90 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 54.00 | 3.90 | 4.70 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.85 | 0.06 | -0.02 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 3.00 | 4.00 | 2.75 | +0.22 | +8.70% | 8 | 20 | 0.21 | 0.78 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 56.00 | 2.09 | 2.47 | 2.05 | +0.14 | +7.33% | 4 | 240 | 0.18 | 0.69 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 57.00 | 1.54 | 1.79 | 1.27 | 0.00 | 0.00% | 0 | 58 | 0.17 | 0.59 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 58.00 | 0.98 | 1.25 | 0.90 | +0.18 | +25.00% | 26 | 80 | 0.18 | 0.47 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 59.00 | 0.59 | 0.88 | 0.62 | +0.16 | +34.79% | 124 | 206 | 0.16 | 0.34 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 0.36 | 0.40 | 0.39 | +0.14 | +56.00% | 195 | 378 | 0.16 | 0.23 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 61.00 | 0.20 | 0.25 | 0.21 | +0.05 | +31.25% | 1 | 886 | 0.16 | 0.14 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 62.00 | 0.10 | 0.17 | 0.10 | -0.12 | -54.55% | 5 | 120 | 0.17 | 0.07 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 63.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.17 | 0.04 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 64.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.18 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 66.00 | 0.00 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 14 | 0.28 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 67.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 55 | 0.30 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 68.00 | 0.00 | 0.58 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.09 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.09 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 88.00 | 0.00 | 0.09 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 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 | 0.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.11 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.16 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.17 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 46.00 | 0.00 | 0.62 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.22 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 2,500 | 0.29 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 49.00 | 0.00 | 0.40 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 0.02 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.02 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 51.00 | 0.01 | 0.88 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.03 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 52.00 | 0.04 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.05 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 53.00 | 0.10 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.19 | -0.10 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 54.00 | 0.16 | 0.43 | 0.27 | -0.08 | -22.86% | 2 | 91 | 0.18 | -0.15 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 0.27 | 0.40 | 0.43 | +0.02 | +4.88% | 24 | 37 | 0.17 | -0.22 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 56.00 | 0.49 | 0.68 | 0.59 | -0.04 | -6.35% | 405 | 93 | 0.17 | -0.31 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 57.00 | 0.80 | 0.91 | 1.09 | +0.03 | +2.83% | 3 | 190 | 0.16 | -0.41 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 58.00 | 1.05 | 1.40 | 1.43 | -0.59 | -29.21% | 65 | 11 | 0.16 | -0.53 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 59.00 | 1.81 | 2.11 | 1.97 | -0.18 | -8.38% | 15 | 15 | 0.15 | -0.66 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 2.57 | 2.90 | 2.35 | 0.00 | 0.00% | 0 | 12 | 0.14 | -0.77 | 0.10 | -0.01 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 61.00 | 3.50 | 3.65 | % | 0 | 0 | 0.24 | -0.86 | 0.08 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 62.00 | 4.45 | 4.90 | 5.25 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.93 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 63.00 | 5.45 | 5.60 | 6.16 | 0.00 | 0.00% | 0 | 0 | 0.14 | -0.96 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 64.00 | 6.45 | 6.60 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 7.05 | 8.80 | % | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 66.00 | 8.10 | 8.60 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 67.00 | 9.20 | 9.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 68.00 | 10.15 | 10.60 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 69.00 | 11.05 | 11.60 | 11.02 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 12.40 | 12.60 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 71.00 | 13.00 | 13.85 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 75.00 | 17.25 | 17.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 80.00 | 22.30 | 23.20 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 27.00 | 28.75 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 88.00 | 30.00 | 31.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |