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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.20 | 41.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 27.50 | 34.95 | 38.65 | 32.75 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 30.00 | 33.30 | 34.75 | 23.03 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 2/21/2025 4:00:03 PM EST |
| 32.50 | 31.50 | 32.15 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 35.00 | 29.00 | 29.70 | 30.76 | 0.00 | 0.00% | 0 | 16 | 1.16 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 37.50 | 25.85 | 26.85 | 21.95 | 0.00 | 0.00% | 0 | 90 | 0.96 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 23.45 | 24.80 | 21.06 | 0.00 | 0.00% | 0 | 112 | 0.72 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:03 PM EST |
| 42.50 | 21.10 | 21.80 | 17.00 | 0.00 | 0.00% | 0 | 69 | 0.63 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 18.50 | 19.75 | 19.42 | +2.39 | +14.04% | 1 | 349 | 0.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 47.50 | 15.40 | 17.40 | 16.75 | -0.30 | -1.76% | 3 | 548 | 0.26 | 0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 13.30 | 14.40 | 14.17 | -0.68 | -4.58% | 23 | 792 | 0.25 | 0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 52.50 | 11.70 | 11.90 | 11.78 | -1.17 | -9.04% | 6 | 3,321 | 0.34 | 0.95 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 8.30 | 9.40 | 9.28 | -0.81 | -8.03% | 2 | 5,466 | 0.15 | 0.92 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 57.50 | 6.75 | 7.75 | 7.15 | -0.12 | -1.66% | 52 | 7,760 | 0.31 | 0.86 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 4.60 | 4.75 | 4.70 | -0.53 | -10.14% | 256 | 15,311 | 0.20 | 0.79 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 62.50 | 2.69 | 2.83 | 2.77 | -0.14 | -4.82% | 46 | 9,790 | 0.19 | 0.64 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 1.30 | 1.39 | 1.41 | -0.12 | -7.85% | 887 | 11,813 | 0.18 | 0.42 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 67.50 | 0.55 | 0.61 | 0.60 | -0.08 | -11.77% | 67 | 5,235 | 0.18 | 0.23 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 0.23 | 0.24 | 0.23 | -0.03 | -11.54% | 86 | 7,156 | 0.19 | 0.11 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 72.50 | 0.05 | 0.24 | 0.11 | +0.01 | +10.00% | 3 | 219 | 0.20 | 0.05 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 1 | 1,722 | 0.21 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 2 | 3,924 | 0.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.09 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 27.50 | 0.00 | 1.27 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 51 | 0.96 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 2.00 | 0.19 | 0.00 | 0.00% | 0 | 14 | 1.48 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 10,004 | 1.17 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 5,007 | 0.99 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 967 | 0.95 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 937 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 47.50 | 0.02 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 691 | 0.43 | -0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 0.02 | 0.27 | 0.05 | 0.00 | 0.00% | 10 | 5,564 | 0.35 | -0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 52.50 | 0.01 | 0.30 | 0.05 | -0.01 | -16.67% | 24 | 6,511 | 0.29 | -0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 0.08 | 0.25 | 0.13 | +0.03 | +30.00% | 513 | 4,739 | 0.25 | -0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 57.50 | 0.20 | 0.26 | 0.24 | +0.07 | +41.18% | 8 | 4,174 | 0.22 | -0.14 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 0.49 | 0.54 | 0.53 | +0.13 | +32.50% | 180 | 7,767 | 0.20 | -0.21 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 62.50 | 1.12 | 1.17 | 1.15 | +0.32 | +38.56% | 269 | 3,349 | 0.19 | -0.36 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 2.29 | 2.38 | 2.40 | +0.39 | +19.41% | 5,094 | 1,354 | 0.18 | -0.58 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 67.50 | 3.90 | 4.40 | 3.67 | +0.06 | +1.67% | 1 | 175 | 0.19 | -0.77 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 6.15 | 6.35 | 5.46 | 0.00 | 0.00% | 0 | 47 | 0.26 | -0.89 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 72.50 | 8.10 | 8.75 | % | 0 | 0 | 0.27 | -0.95 | 0.02 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 10.70 | 11.80 | 10.40 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.98 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 15.90 | 16.75 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 20.55 | 21.55 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |