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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.90 | 36.05 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 27.50 | 33.15 | 33.65 | 37.20 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 30.65 | 31.15 | 23.03 | 0.00 | 0.00% | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 3/28/2025 4:00:04 PM EST |
| 32.50 | 28.20 | 28.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 25.65 | 26.10 | 30.76 | 0.00 | 0.00% | 0 | 16 | 1.54 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:04 PM EST |
| 37.50 | 22.45 | 23.50 | 21.95 | 0.00 | 0.00% | 0 | 90 | 1.18 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 20.80 | 21.00 | 21.06 | 0.00 | 0.00% | 0 | 112 | 1.37 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 18.30 | 18.50 | 18.71 | +0.46 | +2.53% | 1 | 69 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 15.60 | 16.65 | 15.64 | -0.72 | -4.41% | 1 | 332 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 13.15 | 13.50 | 13.35 | -0.65 | -4.65% | 7 | 547 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 49.00 | 11.80 | 12.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 50.00 | 10.50 | 11.00 | 10.65 | -1.05 | -8.98% | 2 | 703 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 51.00 | 9.75 | 10.05 | 10.55 | 0.00 | 0.00% | 0 | 2 | 0.54 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 52.00 | 8.80 | 9.05 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 52.50 | 8.30 | 8.50 | 9.15 | -0.10 | -1.09% | 1 | 3,264 | 0.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 53.00 | 7.75 | 8.25 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 54.00 | 6.75 | 6.95 | 7.30 | % | 43 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 55.00 | 5.50 | 6.00 | 5.75 | -0.87 | -13.15% | 51 | 5,519 | 0.36 | 1.00 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 56.00 | 4.80 | 5.05 | 5.45 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.99 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 57.00 | 3.85 | 4.10 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.92 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 57.50 | 2.95 | 3.55 | 3.32 | -0.78 | -19.03% | 47 | 6,139 | 0.27 | 0.86 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 58.00 | 2.85 | 3.10 | 2.89 | -0.37 | -11.35% | 4 | 2 | 0.22 | 0.82 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 59.00 | 1.98 | 2.27 | 2.04 | -1.01 | -33.12% | 114 | 24 | 0.33 | 0.72 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 1.53 | 1.57 | 1.50 | -0.49 | -24.63% | 174 | 16,632 | 0.22 | 0.60 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 61.00 | 0.87 | 1.03 | 1.00 | -0.38 | -27.54% | 156 | 1,473 | 0.21 | 0.46 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.00 | 0.55 | 0.61 | 0.53 | -0.29 | -35.37% | 19 | 2,806 | 0.20 | 0.32 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.50 | 0.41 | 0.44 | 0.44 | -0.20 | -31.25% | 556 | 13,010 | 0.20 | 0.25 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 63.00 | 0.28 | 0.32 | 0.26 | -0.25 | -49.02% | 21 | 207 | 0.19 | 0.20 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 64.00 | 0.14 | 0.16 | 0.13 | -0.07 | -35.00% | 30 | 5,621 | 0.19 | 0.12 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 0.06 | 0.09 | 0.07 | -0.02 | -22.23% | 106 | 19,634 | 0.19 | 0.07 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 66.00 | 0.03 | 0.37 | 0.06 | 0.00 | 0.00% | 0 | 53 | 0.36 | 0.03 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 67.00 | 0.00 | 0.40 | % | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 67.50 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 11 | 7,035 | 0.23 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 68.00 | 0.00 | 1.27 | % | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 69.00 | 0.00 | 1.23 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 6,805 | 0.37 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 1.27 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 72.00 | 0.00 | 1.27 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 72.50 | 0.01 | 0.09 | 0.01 | 0.00 | 0.00% | 5 | 285 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 1,322 | 0.47 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5,459 | 0.52 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.09 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 27.50 | 0.00 | 1.52 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 51 | 1.32 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/28/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 7 | 2.56 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 2.00 | 0.19 | 0.00 | 0.00% | 0 | 14 | 2.32 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0 | 10,004 | 2.10 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 5,007 | 1.50 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 1.25 | 0.02 | 0.00 | 0.00% | 0 | 967 | 1.43 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.20 | 0.13 | -0.01 | -7.15% | 1 | 932 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 677 | 0.92 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 1.27 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 1 | 7,989 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 51.00 | 0.00 | 0.24 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 52.00 | 0.01 | 0.24 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 52.50 | 0.04 | 0.12 | 0.04 | +0.01 | +33.34% | 413 | 7,366 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 53.00 | 0.02 | 1.92 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 54.00 | 0.05 | 0.81 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 0.10 | 0.13 | 0.12 | +0.04 | +50.00% | 268 | 4,563 | 0.28 | 0.00 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 56.00 | 0.14 | 1.35 | 0.18 | +0.05 | +38.47% | 4 | 485 | 0.64 | -0.01 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 57.00 | 0.23 | 1.16 | 0.30 | +0.08 | +36.37% | 2 | 5 | 0.30 | -0.08 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 57.50 | 0.30 | 0.36 | 0.34 | +0.13 | +61.91% | 21 | 5,430 | 0.24 | -0.14 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 58.00 | 0.38 | 0.41 | 0.41 | +0.12 | +41.38% | 8 | 32 | 0.23 | -0.18 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 59.00 | 0.59 | 0.68 | 0.72 | +0.33 | +84.62% | 52 | 99 | 0.23 | -0.28 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 0.91 | 1.01 | 0.95 | +0.25 | +35.72% | 308 | 12,234 | 0.22 | -0.40 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 61.00 | 1.38 | 1.46 | 1.54 | +0.54 | +54.00% | 47 | 91 | 0.21 | -0.54 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.00 | 1.53 | 2.64 | 2.17 | +0.60 | +38.22% | 37 | 52 | 0.33 | -0.68 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.50 | 2.32 | 2.60 | 2.51 | +0.70 | +38.68% | 41 | 5,125 | 0.21 | -0.75 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 63.00 | 2.70 | 2.95 | 2.06 | 0.00 | 0.00% | 0 | 7 | 0.21 | -0.80 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 64.00 | 3.50 | 3.70 | 3.45 | +0.63 | +22.34% | 2 | 18 | 0.19 | -0.88 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 4.45 | 4.60 | 4.75 | +0.85 | +21.80% | 30 | 5,088 | 0.20 | -0.93 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 66.00 | 5.35 | 5.60 | % | 0 | 0 | 0.29 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 67.00 | 6.40 | 6.65 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 67.50 | 6.90 | 7.90 | 6.36 | 0.00 | 0.00% | 0 | 228 | 0.32 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 68.00 | 7.35 | 7.60 | % | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 69.00 | 8.40 | 8.60 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 70.00 | 9.30 | 9.65 | 9.50 | +0.95 | +11.12% | 6 | 57 | 0.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 71.00 | 10.35 | 11.45 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 72.00 | 11.40 | 11.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 72.50 | 11.85 | 12.15 | 11.35 | 0.00 | 0.00% | 0 | 6 | 0.63 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 14.35 | 14.75 | 14.40 | 0.00 | 0.00% | 0 | 17 | 0.71 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 19.35 | 19.80 | 18.59 | 0.00 | 0.00% | 0 | 6 | 0.80 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 24.35 | 24.70 | 24.85 | 0.00 | 0.00% | 0 | 2 | 0.75 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |