Options Chain for CISCO SYS INC COM (CSCO) - $58.93 as of 1/7/2025 8:45:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.20 | 25.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:44 PM EST | |||
| 40.00 | 18.55 | 19.30 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:44 PM EST | |||
| 45.00 | 13.60 | 14.50 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 1/7/2025 3:59:44 PM EST | |||
| 47.00 | 12.15 | 12.40 | % | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.01 | 1/7/2025 3:59:44 PM EST | |||
| 48.00 | 11.15 | 11.45 | % | 0 | 0 | 0.43 | 0.97 | 0.01 | -0.01 | 1/7/2025 3:59:44 PM EST | |||
| 49.00 | 9.45 | 10.45 | % | 0 | 0 | 0.32 | 0.96 | 0.01 | -0.02 | 1/7/2025 3:59:44 PM EST | |||
| 50.00 | 8.70 | 9.50 | % | 0 | 0 | 0.26 | 0.94 | 0.02 | -0.02 | 1/7/2025 3:59:44 PM EST | |||
| 51.00 | 8.30 | 8.60 | % | 0 | 0 | 0.36 | 0.92 | 0.02 | -0.02 | 1/7/2025 3:59:44 PM EST | |||
| 52.00 | 7.35 | 7.60 | 7.31 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.90 | 0.03 | -0.02 | 1/2/2025 | 1/7/2025 3:59:44 PM EST |
| 53.00 | 6.20 | 6.70 | % | 0 | 0 | 0.31 | 0.88 | 0.04 | -0.02 | 1/7/2025 3:59:44 PM EST | |||
| 54.00 | 5.05 | 5.80 | % | 0 | 0 | 0.25 | 0.85 | 0.04 | -0.02 | 1/7/2025 3:59:44 PM EST | |||
| 55.00 | 3.85 | 4.95 | 4.74 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.81 | 0.05 | -0.03 | 1/6/2025 | 1/7/2025 3:59:44 PM EST |
| 56.00 | 3.35 | 4.75 | 4.08 | % | 2 | 0 | 0.33 | 0.76 | 0.06 | -0.03 | 1/7/2025 | 1/7/2025 3:59:44 PM EST | |
| 57.00 | 2.92 | 3.95 | 3.24 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.69 | 0.07 | -0.03 | 1/6/2025 | 1/7/2025 3:59:44 PM EST |
| 58.00 | 2.40 | 2.83 | % | 0 | 0 | 0.27 | 0.62 | 0.08 | -0.03 | 1/7/2025 3:59:44 PM EST | |||
| 59.00 | 1.98 | 2.17 | 2.04 | -0.40 | -16.40% | 11 | 20 | 0.26 | 0.54 | 0.08 | -0.03 | 1/7/2025 | 1/7/2025 3:59:44 PM EST |
| 60.00 | 1.50 | 1.69 | 1.57 | +0.07 | +4.67% | 36 | 24 | 0.26 | 0.45 | 0.08 | -0.03 | 1/7/2025 | 1/7/2025 3:59:44 PM EST |
| 61.00 | 1.11 | 1.28 | 1.14 | -0.16 | -12.31% | 43 | 6 | 0.25 | 0.37 | 0.08 | -0.03 | 1/7/2025 | 1/7/2025 3:59:44 PM EST |
| 62.00 | 0.81 | 0.95 | 0.91 | +0.11 | +13.75% | 6 | 66 | 0.25 | 0.30 | 0.07 | -0.02 | 1/7/2025 | 1/7/2025 3:59:44 PM EST |
| 63.00 | 0.41 | 0.68 | 0.59 | -0.19 | -24.36% | 32 | 3 | 0.25 | 0.23 | 0.06 | -0.02 | 1/7/2025 | 1/7/2025 3:59:44 PM EST |
| 64.00 | 0.39 | 0.54 | 0.54 | 0.00 | 0.00% | 0 | 26 | 0.25 | 0.18 | 0.05 | -0.02 | 1/6/2025 | 1/7/2025 3:59:44 PM EST |
| 65.00 | 0.26 | 0.37 | 0.32 | +0.03 | +10.35% | 1 | 57 | 0.25 | 0.13 | 0.04 | -0.01 | 1/7/2025 | 1/7/2025 3:59:44 PM EST |
| 66.00 | 0.18 | 0.33 | % | 0 | 0 | 0.27 | 0.10 | 0.03 | -0.01 | 1/7/2025 3:59:44 PM EST | |||
| 67.00 | 0.12 | 1.54 | % | 0 | 0 | 0.55 | 0.07 | 0.03 | -0.01 | 1/7/2025 3:59:44 PM EST | |||
| 68.00 | 0.07 | 1.39 | % | 0 | 0 | 0.29 | 0.05 | 0.02 | -0.01 | 1/7/2025 3:59:44 PM EST | |||
| 69.00 | 0.01 | 0.28 | % | 0 | 0 | 0.27 | 0.04 | 0.02 | -0.01 | 1/7/2025 3:59:44 PM EST | |||
| 70.00 | 0.00 | 2.00 | % | 0 | 0 | 0.36 | 0.02 | 0.01 | 0.00 | 1/7/2025 3:59:44 PM EST | |||
| 71.00 | 0.00 | 2.00 | % | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 1/7/2025 3:59:44 PM EST | |||
| 75.00 | 0.00 | 0.34 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:44 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:44 PM EST | |||
| 85.00 | 0.00 | 0.29 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.33 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:44 PM EST | |||
| 40.00 | 0.00 | 0.39 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:44 PM EST | |||
| 45.00 | 0.00 | 1.34 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 1/7/2025 3:59:44 PM EST | |||
| 47.00 | 0.02 | 1.36 | % | 0 | 0 | 0.88 | -0.03 | 0.01 | -0.01 | 1/7/2025 3:59:44 PM EST | |||
| 48.00 | 0.03 | 0.31 | % | 0 | 0 | 0.38 | -0.03 | 0.01 | -0.01 | 1/7/2025 3:59:44 PM EST | |||
| 49.00 | 0.07 | 0.20 | % | 0 | 0 | 0.35 | -0.04 | 0.01 | -0.02 | 1/7/2025 3:59:44 PM EST | |||
| 50.00 | 0.10 | 1.62 | % | 0 | 0 | 0.36 | -0.06 | 0.02 | -0.02 | 1/7/2025 3:59:44 PM EST | |||
| 51.00 | 0.14 | 0.65 | % | 0 | 0 | 0.41 | -0.08 | 0.02 | -0.02 | 1/7/2025 3:59:44 PM EST | |||
| 52.00 | 0.19 | 0.32 | % | 0 | 0 | 0.31 | -0.10 | 0.03 | -0.02 | 1/7/2025 3:59:44 PM EST | |||
| 53.00 | 0.28 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.12 | 0.04 | -0.02 | 1/2/2025 | 1/7/2025 3:59:44 PM EST |
| 54.00 | 0.37 | 0.49 | 0.51 | +0.31 | +155.00% | 1 | 6 | 0.29 | -0.15 | 0.04 | -0.02 | 1/7/2025 | 1/7/2025 3:59:44 PM EST |
| 55.00 | 0.51 | 0.67 | 0.64 | 0.00 | 0.00% | 0 | 405 | 0.28 | -0.19 | 0.05 | -0.03 | 1/6/2025 | 1/7/2025 3:59:44 PM EST |
| 56.00 | 0.74 | 0.87 | 0.84 | % | 2 | 0 | 0.27 | -0.24 | 0.06 | -0.03 | 1/7/2025 | 1/7/2025 3:59:44 PM EST | |
| 57.00 | 1.00 | 1.14 | 1.13 | +0.20 | +21.51% | 24 | 42 | 0.27 | -0.31 | 0.07 | -0.03 | 1/7/2025 | 1/7/2025 3:59:44 PM EST |
| 58.00 | 1.35 | 1.50 | % | 0 | 0 | 0.26 | -0.38 | 0.08 | -0.03 | 1/7/2025 3:59:44 PM EST | |||
| 59.00 | 1.74 | 2.17 | 1.92 | +0.30 | +18.52% | 10 | 32 | 0.27 | -0.46 | 0.08 | -0.03 | 1/7/2025 | 1/7/2025 3:59:44 PM EST |
| 60.00 | 2.28 | 2.45 | 2.31 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.55 | 0.08 | -0.03 | 1/3/2025 | 1/7/2025 3:59:44 PM EST |
| 61.00 | 2.88 | 3.95 | % | 0 | 0 | 0.25 | -0.63 | 0.08 | -0.03 | 1/7/2025 3:59:44 PM EST | |||
| 62.00 | 3.05 | 4.05 | % | 0 | 0 | 0.20 | -0.70 | 0.07 | -0.02 | 1/7/2025 3:59:44 PM EST | |||
| 63.00 | 4.35 | 4.85 | % | 0 | 0 | 0.32 | -0.77 | 0.06 | -0.02 | 1/7/2025 3:59:44 PM EST | |||
| 64.00 | 5.15 | 5.40 | % | 0 | 0 | 0.30 | -0.82 | 0.05 | -0.02 | 1/7/2025 3:59:44 PM EST | |||
| 65.00 | 6.05 | 6.25 | % | 0 | 0 | 0.27 | -0.87 | 0.04 | -0.01 | 1/7/2025 3:59:44 PM EST | |||
| 66.00 | 7.00 | 7.80 | % | 0 | 0 | 0.27 | -0.90 | 0.03 | -0.01 | 1/7/2025 3:59:44 PM EST | |||
| 67.00 | 7.75 | 8.60 | % | 0 | 0 | 0.30 | -0.93 | 0.03 | -0.01 | 1/7/2025 3:59:44 PM EST | |||
| 68.00 | 8.50 | 9.60 | % | 0 | 0 | 0.46 | -0.95 | 0.02 | -0.01 | 1/7/2025 3:59:44 PM EST | |||
| 69.00 | 9.50 | 10.60 | % | 0 | 0 | 0.38 | -0.96 | 0.02 | -0.01 | 1/7/2025 3:59:44 PM EST | |||
| 70.00 | 10.60 | 11.45 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 1/7/2025 3:59:44 PM EST | |||
| 71.00 | 11.55 | 12.45 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 1/7/2025 3:59:44 PM EST | |||
| 75.00 | 16.00 | 17.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:44 PM EST | |||
| 80.00 | 21.00 | 21.15 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:44 PM EST | |||
| 85.00 | 25.95 | 26.85 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:44 PM EST |