Options Chain for CISCO SYS INC COM (CSCO) - $60.93 as of 1/22/2025 8:37:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.25 | 27.25 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 40.00 | 21.15 | 21.35 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 45.00 | 16.15 | 17.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 47.00 | 13.65 | 14.45 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 48.00 | 12.40 | 13.45 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 49.00 | 12.25 | 13.15 | % | 0 | 0 | 0.44 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 11.30 | 11.50 | % | 0 | 0 | 0.40 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 51.00 | 9.90 | 11.00 | % | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 52.00 | 9.25 | 9.55 | % | 0 | 0 | 0.36 | 0.92 | 0.02 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 53.00 | 8.35 | 8.55 | % | 0 | 0 | 0.29 | 0.92 | 0.02 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 54.00 | 7.40 | 7.65 | % | 0 | 0 | 0.28 | 0.91 | 0.03 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 6.50 | 6.65 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.84 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 56.00 | 5.60 | 5.75 | 4.30 | 0.00 | 0.00% | 0 | 28 | 0.25 | 0.83 | 0.04 | -0.03 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 57.00 | 4.55 | 5.60 | 4.50 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.79 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 58.00 | 3.40 | 4.35 | 2.49 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.75 | 0.06 | -0.03 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 59.00 | 3.25 | 3.40 | 2.74 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.70 | 0.07 | -0.03 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 2.58 | 2.75 | 2.74 | 0.00 | 0.00% | 0 | 52 | 0.25 | 0.63 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 61.00 | 2.01 | 2.15 | 2.02 | 0.00 | 0.00% | 0 | 51 | 0.24 | 0.55 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 62.00 | 1.51 | 1.64 | 1.57 | 0.00 | 0.00% | 0 | 869 | 0.24 | 0.46 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 63.00 | 1.11 | 1.27 | 1.24 | 0.00 | 0.00% | 0 | 28 | 0.24 | 0.37 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 64.00 | 0.79 | 0.93 | 0.77 | 0.00 | 0.00% | 0 | 89 | 0.24 | 0.30 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 0.58 | 0.66 | 0.61 | 0.00 | 0.00% | 0 | 82 | 0.24 | 0.24 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 66.00 | 0.40 | 0.47 | 0.43 | 0.00 | 0.00% | 0 | 25 | 0.24 | 0.19 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 67.00 | 0.26 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.15 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 68.00 | 0.18 | 0.87 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.10 | 0.04 | -0.01 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 69.00 | 0.13 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 0.08 | 0.51 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 71.00 | 0.01 | 0.28 | % | 0 | 0 | 0.26 | 0.05 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 72.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 2,500 | 0.33 | 0.03 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.22 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.28 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.28 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 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 | 1.27 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.28 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.01 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,625 | 0.36 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 49.00 | 0.01 | 1.15 | % | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.94 | % | 0 | 0 | 0.64 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 51.00 | 0.00 | 0.93 | % | 0 | 0 | 0.59 | -0.03 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 52.00 | 0.05 | 0.71 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.08 | 0.02 | -0.02 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 53.00 | 0.09 | 0.34 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.08 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 54.00 | 0.17 | 1.41 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.09 | 0.03 | -0.02 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 0.24 | 0.32 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 56.00 | 0.17 | 0.98 | 0.34 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.17 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 57.00 | 0.47 | 0.59 | 0.53 | 0.00 | 0.00% | 0 | 27 | 0.26 | -0.21 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 58.00 | 0.48 | 0.79 | 0.77 | 0.00 | 0.00% | 0 | 28 | 0.26 | -0.25 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 59.00 | 0.92 | 1.07 | 0.98 | 0.00 | 0.00% | 0 | 58 | 0.25 | -0.30 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 1.25 | 1.42 | 1.35 | 0.00 | 0.00% | 0 | 50 | 0.25 | -0.37 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 61.00 | 1.72 | 1.83 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.45 | 0.09 | -0.03 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 62.00 | 2.18 | 2.35 | % | 0 | 0 | 0.24 | -0.54 | 0.09 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 63.00 | 2.75 | 2.94 | % | 0 | 0 | 0.23 | -0.63 | 0.09 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 64.00 | 2.96 | 3.65 | % | 0 | 0 | 0.20 | -0.70 | 0.08 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 3.85 | 4.40 | 5.02 | 0.00 | 0.00% | 0 | 10 | 0.25 | -0.76 | 0.07 | -0.02 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 66.00 | 4.55 | 5.25 | % | 0 | 0 | 0.26 | -0.81 | 0.06 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 67.00 | 6.00 | 6.80 | % | 0 | 0 | 0.30 | -0.85 | 0.05 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 68.00 | 6.30 | 7.65 | % | 0 | 0 | 0.38 | -0.90 | 0.04 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 69.00 | 7.90 | 8.05 | % | 0 | 0 | 0.29 | -0.91 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 7.95 | 9.95 | % | 0 | 0 | 0.31 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 71.00 | 9.90 | 10.30 | % | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 72.00 | 10.50 | 11.40 | % | 0 | 0 | 0.36 | -0.97 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 13.10 | 14.50 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 18.90 | 19.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 23.65 | 24.15 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |