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 | 28.60 | 29.95 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 40.00 | 23.15 | 25.15 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 45.00 | 18.35 | 20.35 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 50.00 | 12.40 | 14.80 | 15.12 | 0.00 | 0.00% | 0 | 6 | 0.49 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 51.00 | 12.25 | 14.25 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 52.00 | 11.25 | 13.25 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 53.00 | 11.10 | 12.25 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 54.00 | 10.15 | 10.45 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 55.00 | 7.95 | 9.70 | % | 0 | 0 | 0.48 | 0.98 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 56.00 | 7.50 | 9.15 | % | 0 | 0 | 0.47 | 0.97 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 57.00 | 6.05 | 8.05 | % | 0 | 0 | 0.39 | 0.95 | 0.02 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 58.00 | 5.55 | 6.55 | % | 0 | 0 | 0.30 | 0.91 | 0.03 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 59.00 | 5.30 | 5.60 | 6.65 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.88 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 4.30 | 4.70 | 5.10 | 0.00 | 0.00% | 0 | 12 | 0.21 | 0.83 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 61.00 | 3.00 | 4.50 | 4.08 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.77 | 0.07 | -0.02 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 62.00 | 2.56 | 3.80 | 3.19 | % | 3 | 0 | 0.24 | 0.69 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 63.00 | 2.10 | 2.38 | 2.79 | -0.01 | -0.36% | 2 | 663 | 0.19 | 0.61 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 64.00 | 1.48 | 1.88 | 1.86 | -0.01 | -0.54% | 10 | 137 | 0.18 | 0.52 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 0.95 | 1.30 | 1.19 | -0.10 | -7.76% | 4 | 104 | 0.18 | 0.42 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 66.00 | 0.51 | 0.87 | 0.82 | -0.04 | -4.66% | 120 | 588 | 0.18 | 0.33 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 67.00 | 0.38 | 0.96 | 0.67 | +0.10 | +17.55% | 23 | 59 | 0.18 | 0.24 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 68.00 | 0.30 | 0.42 | 0.34 | -0.06 | -15.00% | 17 | 182 | 0.18 | 0.17 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 69.00 | 0.01 | 0.98 | 0.23 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.12 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.60 | 0.16 | 0.00 | 0.00% | 0 | 32 | 0.46 | 0.08 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 71.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 29 | 0.21 | 0.04 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 72.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 57 | 0.22 | 0.03 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 73.00 | 0.00 | 1.51 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.02 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 74.00 | 0.00 | 1.31 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.01 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 76.00 | 0.00 | 1.29 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 77.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.29 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.28 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 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 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.31 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.34 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 51.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 52.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 53.00 | 0.00 | 1.36 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 54.00 | 0.00 | 1.37 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.38 | % | 0 | 0 | 0.57 | -0.02 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 56.00 | 0.02 | 1.40 | % | 0 | 0 | 0.36 | -0.03 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 57.00 | 0.00 | 1.57 | % | 0 | 0 | 0.33 | -0.05 | 0.02 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 58.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.09 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 59.00 | 0.00 | 1.01 | 0.17 | % | 1 | 0 | 0.22 | -0.12 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 60.00 | 0.36 | 0.50 | 0.42 | +0.10 | +31.25% | 20 | 4 | 0.21 | -0.17 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 61.00 | 0.42 | 0.84 | 0.43 | 0.00 | 0.00% | 0 | 14 | 0.19 | -0.23 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 62.00 | 0.65 | 1.35 | 0.59 | 0.00 | 0.00% | 0 | 15 | 0.20 | -0.31 | 0.08 | -0.02 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 63.00 | 1.02 | 1.26 | 0.98 | 0.00 | 0.00% | 0 | 85 | 0.19 | -0.39 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 64.00 | 1.46 | 1.71 | 1.56 | +0.17 | +12.23% | 22 | 20 | 0.19 | -0.48 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 1.46 | 2.50 | 1.86 | 0.00 | 0.00% | 0 | 49 | 0.17 | -0.58 | 0.10 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 66.00 | 2.19 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 28 | 0.17 | -0.67 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 67.00 | 2.93 | 3.75 | % | 0 | 0 | 0.15 | -0.76 | 0.08 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 68.00 | 3.90 | 5.30 | 3.75 | 0.00 | 0.00% | 0 | 30 | 0.24 | -0.83 | 0.07 | -0.01 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 69.00 | 5.10 | 5.85 | 4.80 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.88 | 0.05 | -0.01 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 5.30 | 7.30 | % | 0 | 0 | 0.24 | -0.92 | 0.04 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 71.00 | 6.10 | 8.10 | % | 0 | 0 | 0.29 | -0.96 | 0.03 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 72.00 | 7.40 | 8.80 | % | 0 | 0 | 0.30 | -0.97 | 0.02 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 73.00 | 8.15 | 10.10 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 74.00 | 9.30 | 10.75 | % | 0 | 0 | 0.34 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 10.80 | 12.00 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 76.00 | 11.05 | 12.25 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 77.00 | 12.10 | 14.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 15.00 | 17.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 85.00 | 20.85 | 21.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |