Options Chain for CISCO SYS INC COM (CSCO) - $55.76 as of 4/18/2025 10:05:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.15 | 21.55 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 40.00 | 14.85 | 16.15 | 21.66 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:56 PM EST |
| 44.00 | 11.15 | 12.45 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 44.50 | 11.05 | 11.70 | 11.22 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 45.00 | 9.85 | 11.05 | 11.07 | % | 7 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST | |
| 45.50 | 10.00 | 10.65 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 46.00 | 8.90 | 10.45 | 11.20 | 0.00 | 0.00% | 0 | 51 | 1.35 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:56 PM EST |
| 46.50 | 8.90 | 9.85 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 47.00 | 8.10 | 9.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 47.50 | 8.00 | 9.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 48.00 | 7.35 | 8.75 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 48.50 | 6.60 | 7.75 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 49.00 | 6.35 | 7.75 | 8.80 | 0.00 | 0.00% | 0 | 309 | 1.15 | 0.99 | 0.01 | -0.01 | 4/14/2025 | 4/17/2025 3:59:56 PM EST |
| 49.50 | 5.65 | 6.85 | % | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.01 | 4/17/2025 3:59:56 PM EST | |||
| 50.00 | 5.05 | 6.65 | 5.95 | 0.00 | 0.00% | 0 | 55 | 1.02 | 0.96 | 0.02 | -0.02 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 51.00 | 4.15 | 5.70 | 4.25 | 0.00 | 0.00% | 0 | 33 | 0.89 | 0.94 | 0.04 | -0.03 | 4/8/2025 | 4/17/2025 3:59:56 PM EST |
| 52.00 | 2.64 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.89 | 0.06 | -0.04 | 4/8/2025 | 4/17/2025 3:59:56 PM EST |
| 53.00 | 2.56 | 3.25 | 3.10 | -0.55 | -15.07% | 15 | 30 | 0.48 | 0.83 | 0.08 | -0.05 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 54.00 | 2.05 | 2.45 | 2.50 | -0.08 | -3.11% | 3 | 122 | 0.32 | 0.75 | 0.11 | -0.06 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 55.00 | 1.34 | 1.48 | 1.40 | -0.88 | -38.60% | 343 | 274 | 0.30 | 0.63 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 56.00 | 0.64 | 0.91 | 0.90 | +0.02 | +2.28% | 855 | 3,348 | 0.27 | 0.47 | 0.19 | -0.05 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 57.00 | 0.29 | 0.40 | 0.42 | -0.25 | -37.32% | 354 | 801 | 0.24 | 0.27 | 0.17 | -0.04 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 58.00 | 0.12 | 0.20 | 0.12 | -0.12 | -50.00% | 236 | 600 | 0.25 | 0.13 | 0.11 | -0.02 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 59.00 | 0.01 | 0.09 | 0.05 | -0.07 | -58.34% | 298 | 610 | 0.23 | 0.05 | 0.05 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.08 | 0.03 | -0.03 | -50.00% | 175 | 395 | 0.33 | 0.02 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 578 | 616 | 0.30 | 0.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 62.00 | 0.01 | 0.07 | 0.01 | -0.02 | -66.67% | 1 | 939 | 0.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 63.00 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 118 | 0.70 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 3,571 | 0.76 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 277 | 0.54 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 234 | 0.80 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:56 PM EST |
| 68.00 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:56 PM EST |
| 69.00 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:56 PM EST |
| 72.00 | 0.00 | 0.85 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 73.00 | 0.00 | 0.70 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 74.00 | 0.00 | 1.00 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.03 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 76.00 | 0.00 | 0.55 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 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 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 23 | 1.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.72 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 44.50 | 0.00 | 0.48 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.43 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 45.50 | 0.00 | 0.49 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:56 PM EST |
| 46.50 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 1.05 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.08 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 48.50 | 0.00 | 0.98 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.74 | % | 0 | 0 | 0.96 | -0.01 | 0.01 | -0.01 | 4/17/2025 3:59:56 PM EST | |||
| 49.50 | 0.02 | 0.75 | % | 0 | 0 | 0.63 | -0.02 | 0.01 | -0.01 | 4/17/2025 3:59:56 PM EST | |||
| 50.00 | 0.02 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5,299 | 0.44 | -0.04 | 0.02 | -0.02 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 51.00 | 0.08 | 0.16 | 0.10 | -0.07 | -41.18% | 1 | 561 | 0.42 | -0.06 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 52.00 | 0.13 | 0.22 | 0.14 | -0.16 | -53.34% | 10 | 431 | 0.39 | -0.11 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 53.00 | 0.20 | 0.26 | 0.26 | -0.15 | -36.59% | 225 | 308 | 0.35 | -0.17 | 0.08 | -0.05 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 54.00 | 0.32 | 0.41 | 0.26 | -0.33 | -55.94% | 652 | 3,692 | 0.31 | -0.25 | 0.11 | -0.06 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 55.00 | 0.51 | 0.67 | 0.50 | -0.38 | -43.19% | 156 | 2,084 | 0.28 | -0.37 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 56.00 | 0.91 | 1.06 | 0.86 | -0.49 | -36.30% | 328 | 2,237 | 0.26 | -0.53 | 0.19 | -0.05 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 57.00 | 1.42 | 1.67 | 1.41 | -0.52 | -26.95% | 764 | 610 | 0.25 | -0.73 | 0.17 | -0.04 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 58.00 | 1.35 | 2.84 | 2.02 | -0.17 | -7.77% | 2 | 395 | 0.44 | -0.87 | 0.11 | -0.02 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 59.00 | 2.29 | 3.85 | 3.05 | -0.33 | -9.77% | 148 | 61 | 0.56 | -0.95 | 0.05 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 60.00 | 3.60 | 4.45 | 3.78 | +0.45 | +13.52% | 72 | 303 | 0.50 | -0.98 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 61.00 | 4.35 | 5.55 | 3.28 | 0.00 | 0.00% | 0 | 108 | 0.68 | -1.00 | 0.01 | 0.00 | 4/14/2025 | 4/17/2025 3:59:56 PM EST |
| 62.00 | 5.15 | 6.80 | 3.85 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 63.00 | 6.15 | 7.65 | 4.85 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 64.00 | 6.95 | 8.45 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:56 PM EST |
| 65.00 | 8.30 | 9.65 | 6.92 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:56 PM EST |
| 66.00 | 9.20 | 10.70 | 12.57 | 0.00 | 0.00% | 0 | 4 | 0.99 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:56 PM EST |
| 67.00 | 9.95 | 11.65 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:56 PM EST |
| 68.00 | 11.20 | 12.65 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 69.00 | 12.25 | 13.70 | 15.95 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:56 PM EST |
| 70.00 | 13.15 | 14.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 71.00 | 14.10 | 15.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 72.00 | 15.40 | 16.55 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 73.00 | 16.10 | 17.55 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 74.00 | 17.00 | 18.45 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 75.00 | 17.50 | 20.75 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 76.00 | 19.20 | 20.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 80.00 | 22.35 | 25.90 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 85.00 | 27.75 | 29.65 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST |