Options Chain for CISCO SYS INC COM (CSCO) - $61.34 as of 2/4/2025 9:03:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 36.35 | 36.65 | 33.45 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:55 PM EST |
| 27.50 | 33.90 | 34.25 | 30.50 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 3:59:55 PM EST |
| 30.00 | 30.70 | 31.70 | 28.98 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:55 PM EST |
| 32.50 | 28.90 | 29.15 | 28.00 | 0.00 | 0.00% | 0 | 7 | 0.91 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 25.75 | 26.70 | 24.63 | 0.00 | 0.00% | 0 | 63 | 0.85 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 37.50 | 23.30 | 24.20 | 22.01 | 0.00 | 0.00% | 0 | 31 | 0.75 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 21.50 | 21.70 | 18.43 | 0.00 | 0.00% | 0 | 507 | 0.65 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:55 PM EST |
| 42.50 | 18.70 | 19.85 | 16.45 | 0.00 | 0.00% | 0 | 1,085 | 0.60 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 16.60 | 16.75 | 15.30 | 0.00 | 0.00% | 0 | 1,353 | 0.37 | 1.00 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 47.50 | 14.15 | 15.15 | 13.80 | 0.00 | 0.00% | 0 | 1,433 | 0.42 | 0.98 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 11.70 | 11.85 | 11.75 | +0.28 | +2.45% | 2 | 5,620 | 0.33 | 0.96 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 52.50 | 9.30 | 9.45 | 9.15 | 0.00 | 0.00% | 0 | 4,051 | 0.32 | 0.93 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 7.00 | 7.10 | 7.10 | +0.25 | +3.65% | 10 | 16,862 | 0.29 | 0.88 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 57.50 | 4.80 | 4.95 | 4.97 | +0.22 | +4.64% | 15 | 6,723 | 0.27 | 0.79 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 3.05 | 3.15 | 3.15 | +0.11 | +3.62% | 169 | 24,723 | 0.26 | 0.64 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 62.50 | 1.73 | 1.80 | 1.75 | +0.05 | +2.95% | 815 | 13,400 | 0.25 | 0.45 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 0.85 | 0.92 | 0.90 | +0.07 | +8.44% | 215 | 14,864 | 0.25 | 0.28 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 67.50 | 0.36 | 0.64 | 0.41 | +0.01 | +2.50% | 7 | 2,276 | 0.26 | 0.15 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 70.00 | 0.16 | 0.19 | 0.18 | 0.00 | 0.00% | 150 | 14,342 | 0.25 | 0.07 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 13,053 | 0.31 | 0.01 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.43 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.50 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 44 | 1.22 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 2/4/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,590 | 1.05 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 297 | 0.90 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 980 | 0.70 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 549 | 0.80 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.27 | 0.13 | 0.00 | 0.00% | 0 | 4,531 | 0.75 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.12 | 0.15 | +0.12 | +400.00% | 60 | 13,706 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 0.01 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 6,339 | 0.53 | 0.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 47.50 | 0.04 | 0.28 | 0.06 | -0.02 | -25.00% | 13 | 11,019 | 0.47 | -0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 0.33 | 0.11 | -0.11 | -50.00% | 10 | 13,566 | 0.39 | -0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 52.50 | 0.20 | 0.23 | 0.20 | -0.04 | -16.67% | 44 | 8,153 | 0.32 | -0.07 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 0.36 | 0.39 | 0.45 | +0.06 | +15.39% | 12 | 14,336 | 0.29 | -0.12 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 57.50 | 0.64 | 0.76 | 0.74 | -0.13 | -14.95% | 6 | 4,545 | 0.27 | -0.21 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 1.42 | 1.51 | 1.41 | -0.20 | -12.43% | 216 | 12,682 | 0.26 | -0.36 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 62.50 | 2.57 | 2.71 | 2.63 | -0.23 | -8.05% | 170 | 655 | 0.25 | -0.55 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 4.00 | 4.35 | 4.66 | 0.00 | 0.00% | 0 | 664 | 0.21 | -0.72 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 67.50 | 6.15 | 7.15 | 5.65 | 0.00 | 0.00% | 0 | 60 | 0.30 | -0.85 | 0.05 | -0.02 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 70.00 | 8.00 | 9.15 | 9.95 | 0.00 | 0.00% | 0 | 15 | 0.28 | -0.93 | 0.03 | -0.01 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 13.60 | 14.45 | 15.81 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.99 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 80.00 | 18.05 | 19.05 | 21.15 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:55 PM EST |
| 85.00 | 22.95 | 24.00 | 25.85 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:55 PM EST |