Options Chain for CISCO SYS INC COM (CSCO) - $59.67 as of 3/13/2025 10:01:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.45 | 25.55 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 40.00 | 19.20 | 20.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 45.00 | 14.60 | 15.75 | 18.45 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 3/13/2025 3:59:52 PM EST |
| 49.00 | 10.45 | 11.05 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 50.00 | 9.60 | 10.70 | 15.21 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.01 | 2/18/2025 | 3/13/2025 3:59:52 PM EST |
| 51.00 | 8.70 | 9.00 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.99 | 0.01 | -0.01 | 2/18/2025 | 3/13/2025 3:59:52 PM EST |
| 52.00 | 7.60 | 8.00 | 11.76 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.97 | 0.02 | -0.03 | 2/24/2025 | 3/13/2025 3:59:52 PM EST |
| 53.00 | 6.70 | 7.85 | % | 0 | 0 | 0.73 | 0.95 | 0.02 | -0.03 | 3/13/2025 3:59:52 PM EST | |||
| 54.00 | 5.75 | 6.75 | % | 0 | 0 | 0.51 | 0.93 | 0.03 | -0.04 | 3/13/2025 3:59:52 PM EST | |||
| 55.00 | 4.75 | 5.10 | 4.65 | -1.05 | -18.43% | 153 | 7 | 0.31 | 0.92 | 0.04 | -0.04 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 56.00 | 3.05 | 5.05 | 4.05 | -3.55 | -46.72% | 2 | 1 | 0.22 | 0.85 | 0.06 | -0.05 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 57.00 | 2.17 | 3.25 | 3.10 | -0.70 | -18.43% | 7 | 13 | 0.25 | 0.80 | 0.08 | -0.05 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 58.00 | 2.23 | 2.51 | 2.85 | -0.95 | -25.00% | 1 | 8 | 0.25 | 0.73 | 0.10 | -0.05 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 59.00 | 0.71 | 2.64 | 2.17 | -0.21 | -8.83% | 1 | 8 | 0.24 | 0.63 | 0.12 | -0.05 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 60.00 | 1.05 | 1.17 | 1.05 | -0.76 | -41.99% | 38 | 55 | 0.23 | 0.50 | 0.13 | -0.05 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 61.00 | 0.57 | 0.73 | 0.57 | -0.54 | -48.65% | 47 | 95 | 0.23 | 0.37 | 0.13 | -0.04 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 62.00 | 0.06 | 0.63 | 0.34 | -0.42 | -55.27% | 145 | 1,605 | 0.27 | 0.24 | 0.11 | -0.03 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 63.00 | 0.10 | 0.33 | 0.17 | -0.24 | -58.54% | 94 | 864 | 0.23 | 0.15 | 0.08 | -0.02 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 64.00 | 0.00 | 0.13 | 0.11 | -0.10 | -47.62% | 105 | 813 | 0.23 | 0.09 | 0.05 | -0.01 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 65.00 | 0.02 | 0.08 | 0.06 | -0.06 | -50.00% | 5 | 363 | 0.24 | 0.05 | 0.03 | -0.01 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 66.00 | 0.01 | 0.69 | 0.04 | -0.02 | -33.34% | 21 | 366 | 0.24 | 0.03 | 0.02 | -0.01 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 67.00 | 0.00 | 0.49 | 0.03 | -0.01 | -25.00% | 2 | 1,119 | 0.53 | 0.01 | 0.01 | 0.00 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 68.00 | 0.00 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 1,284 | 0.48 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:52 PM EST |
| 69.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 123 | 0.62 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/13/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 5 | 856 | 0.37 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 71.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 103 | 0.59 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:52 PM EST |
| 72.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.81 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 3:59:52 PM EST |
| 73.00 | 0.00 | 0.48 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/13/2025 3:59:52 PM EST |
| 74.00 | 0.00 | 0.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/13/2025 3:59:52 PM EST |
| 76.00 | 0.00 | 0.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 77.00 | 0.00 | 0.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.48 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:52 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 | 0.46 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.00 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 1.29 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 3/13/2025 3:59:52 PM EST | |||
| 51.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | -0.01 | 0.01 | -0.01 | 3/13/2025 3:59:52 PM EST | |||
| 52.00 | 0.00 | 0.10 | 0.07 | % | 10 | 0 | 0.42 | -0.03 | 0.02 | -0.03 | 3/13/2025 | 3/13/2025 3:59:52 PM EST | |
| 53.00 | 0.05 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 5,135 | 0.39 | -0.05 | 0.02 | -0.03 | 3/12/2025 | 3/13/2025 3:59:52 PM EST |
| 54.00 | 0.11 | 1.38 | 0.13 | +0.05 | +62.50% | 20 | 25 | 0.34 | -0.07 | 0.03 | -0.04 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 55.00 | 0.14 | 0.18 | 0.15 | +0.04 | +36.37% | 30 | 5,006 | 0.32 | -0.08 | 0.04 | -0.04 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 56.00 | 0.05 | 0.26 | 0.23 | +0.05 | +27.78% | 31 | 135 | 0.30 | -0.15 | 0.06 | -0.05 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 57.00 | 0.33 | 0.39 | 0.36 | +0.12 | +50.00% | 2 | 21 | 0.28 | -0.20 | 0.08 | -0.05 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 58.00 | 0.53 | 0.59 | 0.53 | +0.13 | +32.50% | 9 | 194 | 0.27 | -0.27 | 0.10 | -0.05 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 59.00 | 0.84 | 0.91 | 0.94 | +0.41 | +77.36% | 1,120 | 63 | 0.27 | -0.37 | 0.12 | -0.05 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 60.00 | 0.51 | 1.45 | 1.29 | +0.45 | +53.58% | 131 | 668 | 0.26 | -0.50 | 0.13 | -0.05 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 61.00 | 1.61 | 2.83 | 1.98 | +0.61 | +44.53% | 44 | 163 | 0.24 | -0.63 | 0.13 | -0.04 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 62.00 | 2.43 | 3.50 | 2.64 | +0.64 | +32.00% | 13 | 216 | 0.33 | -0.76 | 0.11 | -0.03 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 63.00 | 2.98 | 4.20 | 3.55 | +0.86 | +31.97% | 1 | 299 | 0.28 | -0.85 | 0.08 | -0.02 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 64.00 | 3.75 | 5.30 | 4.35 | +0.85 | +24.29% | 1 | 260 | 0.31 | -0.91 | 0.05 | -0.01 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 65.00 | 4.40 | 5.55 | 5.30 | +0.90 | +20.46% | 34 | 309 | 0.45 | -0.95 | 0.03 | -0.01 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 66.00 | 6.15 | 7.25 | 2.45 | 0.00 | 0.00% | 0 | 30 | 0.37 | -0.97 | 0.02 | -0.01 | 2/25/2025 | 3/13/2025 3:59:52 PM EST |
| 67.00 | 6.90 | 8.10 | 6.20 | 0.00 | 0.00% | 0 | 82 | 0.62 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 3/13/2025 3:59:52 PM EST |
| 68.00 | 8.00 | 8.55 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 3:59:52 PM EST |
| 69.00 | 8.90 | 9.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 70.00 | 10.05 | 10.45 | 10.13 | +4.99 | +97.09% | 26 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 71.00 | 10.30 | 11.45 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 72.00 | 11.80 | 12.45 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 73.00 | 12.85 | 13.75 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 74.00 | 14.00 | 14.70 | 9.27 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/13/2025 3:59:52 PM EST |
| 75.00 | 14.40 | 15.45 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 76.00 | 15.55 | 17.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 77.00 | 17.05 | 17.45 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 80.00 | 20.05 | 20.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 85.00 | 24.45 | 25.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST |