Options Chain for CISCO SYS INC COM (CSCO) - $61.40 as of 3/28/2025 2:44:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.65 | 26.20 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 19.95 | 21.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 14.95 | 16.00 | 14.96 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 48.00 | 12.15 | 13.05 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 49.00 | 11.35 | 12.05 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 50.00 | 9.95 | 11.05 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 51.00 | 9.75 | 10.05 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 52.00 | 7.90 | 9.05 | 9.75 | 0.00 | 0.00% | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 53.00 | 7.75 | 8.05 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 54.00 | 6.80 | 7.05 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 55.00 | 4.95 | 6.00 | 6.30 | +0.05 | +0.80% | 33 | 13 | 0.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 56.00 | 3.25 | 5.05 | 4.87 | 0.00 | 0.00% | 0 | 4 | 0.52 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 57.00 | 3.85 | 4.05 | 4.20 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.95 | 0.08 | -0.01 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 58.00 | 2.56 | 3.05 | 2.80 | -0.70 | -20.00% | 10 | 6 | 0.19 | 0.86 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 59.00 | 1.88 | 2.26 | 1.98 | -1.02 | -34.00% | 18 | 46 | 0.40 | 0.75 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 1.21 | 1.41 | 1.28 | -0.85 | -39.91% | 65 | 64 | 0.23 | 0.61 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 61.00 | 0.64 | 0.98 | 0.71 | -0.40 | -36.04% | 80 | 364 | 0.22 | 0.45 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.00 | 0.29 | 0.45 | 0.35 | -0.31 | -46.97% | 160 | 199 | 0.21 | 0.29 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 63.00 | 0.17 | 0.22 | 0.20 | -0.12 | -37.50% | 109 | 371 | 0.20 | 0.17 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 64.00 | 0.08 | 0.12 | 0.09 | -0.08 | -47.06% | 108 | 142 | 0.22 | 0.09 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 0.03 | 0.08 | 0.05 | -0.01 | -16.67% | 211 | 689 | 0.20 | 0.05 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 66.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 47 | 0.30 | 0.02 | 0.02 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 67.00 | 0.00 | 2.00 | 0.02 | 0.00 | 0.00% | 10 | 25 | 0.91 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 68.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 96 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 69.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 36 | 0.28 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 28 | 1.02 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 1.27 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 72.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:04 PM EST |
| 73.00 | 0.00 | 1.27 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 74.00 | 0.00 | 1.27 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 76.00 | 0.00 | 1.27 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 77.00 | 0.00 | 1.27 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.00 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 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 | 0.06 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.00 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.00 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 48.00 | 0.00 | 1.27 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 49.00 | 0.00 | 2.00 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.28 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 51.00 | 0.00 | 1.28 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 52.00 | 0.00 | 1.29 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 53.00 | 0.00 | 1.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 54.00 | 0.02 | 1.94 | 0.05 | 0.00 | 0.00% | 0 | 193 | 0.64 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 0.03 | 0.21 | 0.08 | -0.02 | -20.00% | 211 | 1,003 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 56.00 | 0.06 | 1.28 | 0.08 | +0.03 | +60.00% | 20 | 25 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 57.00 | 0.04 | 0.22 | 0.20 | +0.09 | +81.82% | 7 | 2,306 | 0.22 | -0.05 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 58.00 | 0.25 | 0.45 | 0.31 | -0.30 | -49.18% | 5 | 100 | 0.23 | -0.14 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 59.00 | 0.46 | 0.50 | 0.54 | +0.25 | +86.21% | 59 | 448 | 0.23 | -0.25 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 0.68 | 0.90 | 0.88 | +0.44 | +100.00% | 117 | 201 | 0.22 | -0.39 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 61.00 | 1.20 | 1.32 | 1.38 | +0.53 | +62.36% | 93 | 489 | 0.21 | -0.55 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.00 | 1.27 | 2.14 | 2.09 | +0.77 | +58.34% | 39 | 33 | 0.15 | -0.71 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 63.00 | 1.90 | 2.81 | 2.87 | +0.77 | +36.67% | 3 | 24 | 0.23 | -0.83 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 64.00 | 2.91 | 3.80 | 2.69 | -0.61 | -18.49% | 1 | 8 | 0.24 | -0.91 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 4.45 | 5.45 | 4.66 | +0.34 | +7.87% | 3 | 3 | 0.57 | -0.95 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 66.00 | 5.35 | 5.65 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.98 | 0.02 | 0.00 | 3/6/2025 | 3/28/2025 4:00:04 PM EST |
| 67.00 | 6.40 | 6.60 | 6.77 | 0.00 | 0.00% | 0 | 27 | 0.58 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 68.00 | 7.35 | 7.60 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 69.00 | 8.35 | 9.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 70.00 | 9.35 | 9.65 | 10.29 | 0.00 | 0.00% | 0 | 26 | 0.52 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 71.00 | 9.55 | 11.35 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 72.00 | 9.90 | 13.25 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 73.00 | 10.70 | 14.55 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 74.00 | 12.75 | 14.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 75.00 | 12.95 | 16.25 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 76.00 | 15.05 | 16.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 77.00 | 16.35 | 17.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 19.20 | 19.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 23.05 | 26.05 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |