Options Chain for CISCO SYS INC COM (CSCO) - $64.67 as of 2/21/2025 3:15:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.30 | 31.05 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 40.00 | 23.20 | 25.20 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 45.00 | 18.00 | 20.00 | 18.45 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 13.45 | 15.10 | 15.21 | 0.00 | 0.00% | 0 | 1 | 0.32 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 51.00 | 12.25 | 14.25 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 52.00 | 12.10 | 13.25 | 12.16 | 0.00 | 0.00% | 0 | 3 | 0.60 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 53.00 | 10.45 | 11.70 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 54.00 | 10.10 | 11.05 | % | 0 | 0 | 0.35 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 55.00 | 9.10 | 9.40 | 9.30 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.99 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 56.00 | 8.15 | 8.50 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.98 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 57.00 | 7.15 | 7.65 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.97 | 0.02 | -0.01 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 58.00 | 6.20 | 6.85 | 6.75 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.93 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 59.00 | 5.25 | 5.55 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.90 | 0.04 | -0.02 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 3.60 | 5.00 | 4.59 | -0.41 | -8.20% | 2 | 9 | 0.20 | 0.85 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 61.00 | 3.45 | 4.60 | 4.41 | 0.00 | 0.00% | 0 | 11 | 0.21 | 0.80 | 0.07 | -0.03 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 62.00 | 2.29 | 3.15 | 3.46 | +0.18 | +5.49% | 2 | 30 | 0.13 | 0.73 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 63.00 | 2.01 | 2.88 | 2.20 | -0.51 | -18.82% | 9 | 728 | 0.17 | 0.65 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 64.00 | 1.40 | 1.66 | 1.48 | -0.33 | -18.24% | 106 | 151 | 0.17 | 0.55 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 0.90 | 1.10 | 1.10 | -0.09 | -7.57% | 6 | 110 | 0.16 | 0.44 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 66.00 | 0.55 | 1.14 | 0.77 | +0.03 | +4.06% | 8 | 301 | 0.19 | 0.33 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 67.00 | 0.28 | 0.63 | 0.46 | +0.01 | +2.23% | 145 | 862 | 0.17 | 0.24 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 68.00 | 0.16 | 0.29 | 0.26 | +0.01 | +4.00% | 21 | 1,284 | 0.16 | 0.17 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 69.00 | 0.11 | 1.58 | 0.17 | -0.17 | -50.00% | 11 | 20 | 0.28 | 0.11 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 0.07 | 0.15 | 0.11 | -0.02 | -15.39% | 700 | 118 | 0.18 | 0.07 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 71.00 | 0.02 | 2.18 | 0.14 | 0.00 | 0.00% | 0 | 101 | 0.36 | 0.04 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 72.00 | 0.00 | 1.51 | 0.09 | 0.00 | 0.00% | 0 | 26 | 0.48 | 0.02 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 73.00 | 0.00 | 1.31 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.01 | 0.01 | 0.00 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 74.00 | 0.00 | 1.30 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 76.00 | 0.00 | 1.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 77.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.29 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.29 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:03 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 | 2.00 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.00 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.48 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 51.00 | 0.00 | 1.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 52.00 | 0.00 | 1.31 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 53.00 | 0.00 | 1.32 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 54.00 | 0.00 | 1.50 | 0.22 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.00 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 0.01 | 1.30 | 0.06 | -0.09 | -60.00% | 10 | 12 | 0.41 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 56.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.02 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 57.00 | 0.00 | 1.56 | 0.08 | -0.04 | -33.34% | 1 | 16 | 0.61 | -0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 58.00 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.22 | -0.07 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 59.00 | 0.09 | 1.61 | 0.14 | 0.00 | 0.00% | 0 | 42 | 0.40 | -0.10 | 0.04 | -0.02 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 0.20 | 0.38 | 0.29 | +0.08 | +38.10% | 3 | 79 | 0.21 | -0.15 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 61.00 | 0.18 | 0.63 | 0.29 | 0.00 | 0.00% | 0 | 19 | 0.20 | -0.20 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 62.00 | 0.04 | 0.87 | 0.55 | +0.10 | +22.23% | 8 | 85 | 0.18 | -0.27 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 63.00 | 0.79 | 1.00 | 0.90 | +0.22 | +32.36% | 3 | 89 | 0.19 | -0.35 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 64.00 | 1.16 | 1.51 | 0.97 | -0.08 | -7.62% | 3 | 80 | 0.19 | -0.45 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 1.67 | 2.13 | 1.82 | +0.32 | +21.34% | 13 | 171 | 0.18 | -0.56 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 66.00 | 1.79 | 2.94 | 1.92 | 0.00 | 0.00% | 0 | 24 | 0.16 | -0.67 | 0.10 | -0.02 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 67.00 | 2.70 | 4.25 | 3.00 | +0.20 | +7.15% | 7 | 1 | 0.20 | -0.76 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 68.00 | 3.15 | 4.20 | 3.47 | 0.00 | 0.00% | 0 | 10 | 0.18 | -0.83 | 0.07 | -0.01 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 69.00 | 4.60 | 5.20 | % | 0 | 0 | 0.25 | -0.89 | 0.05 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 70.00 | 4.95 | 6.15 | 5.14 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.93 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 71.00 | 6.40 | 7.80 | % | 0 | 0 | 0.31 | -0.96 | 0.02 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 72.00 | 7.70 | 8.35 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 73.00 | 8.75 | 10.10 | % | 0 | 0 | 0.33 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 74.00 | 8.85 | 10.85 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 10.90 | 11.45 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 76.00 | 11.90 | 12.60 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 77.00 | 12.45 | 13.55 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 15.15 | 17.15 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 85.00 | 20.30 | 21.45 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |