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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 26.45 | 30.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 24.00 | 27.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 37.50 | 22.35 | 24.15 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 20.80 | 21.85 | 20.00 | 0.00 | 0.00% | 0 | 146 | 0.66 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 17.55 | 18.50 | 22.40 | 0.00 | 0.00% | 0 | 6 | 0.88 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 15.00 | 16.05 | 14.54 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.99 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 13.25 | 13.50 | 13.15 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.97 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 10.85 | 11.10 | 11.00 | 0.00 | 0.00% | 0 | 22 | 0.34 | 0.94 | 0.02 | -0.01 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 52.50 | 7.65 | 8.70 | 9.32 | +1.50 | +19.19% | 4 | 121 | 0.22 | 0.89 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 6.35 | 6.45 | 6.30 | -0.75 | -10.64% | 12 | 117 | 0.30 | 0.82 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 57.50 | 4.00 | 4.45 | 4.25 | -0.65 | -13.27% | 26 | 403 | 0.25 | 0.72 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 2.74 | 2.82 | 2.68 | -0.48 | -15.19% | 113 | 2,322 | 0.27 | 0.57 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.50 | 1.35 | 1.58 | 1.52 | -0.25 | -14.13% | 692 | 6,199 | 0.25 | 0.39 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 0.72 | 0.78 | 0.69 | -0.19 | -21.60% | 330 | 10,468 | 0.25 | 0.24 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 67.50 | 0.29 | 0.39 | 0.32 | -0.08 | -20.00% | 119 | 6,519 | 0.24 | 0.15 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 0.13 | 0.16 | 0.14 | -0.04 | -22.23% | 9 | 4,885 | 0.24 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 72.50 | 0.03 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 540 | 0.24 | 0.06 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 0.01 | 0.13 | 0.07 | +0.01 | +16.67% | 20 | 1,118 | 0.28 | 0.03 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.31 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 2.00 | 0.12 | 0.00 | 0.00% | 0 | 170 | 0.92 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 2.00 | % | 0 | 0 | 1.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.00 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.00 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 2.00 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.00 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 2.00 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 0.02 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.01 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 0.07 | 0.21 | 0.11 | +0.05 | +83.34% | 2 | 271 | 0.44 | -0.03 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 0.01 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 999 | 0.36 | -0.06 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 52.50 | 0.32 | 0.51 | 0.35 | +0.06 | +20.69% | 205 | 926 | 0.34 | -0.11 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 0.60 | 0.69 | 0.65 | +0.13 | +25.00% | 294 | 1,855 | 0.30 | -0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 57.50 | 1.09 | 1.15 | 1.18 | +0.27 | +29.67% | 239 | 8,940 | 0.28 | -0.28 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 1.83 | 2.05 | 2.07 | +0.41 | +24.70% | 442 | 2,913 | 0.27 | -0.43 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.50 | 3.20 | 3.30 | 3.40 | +0.67 | +24.55% | 110 | 1,770 | 0.26 | -0.61 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 4.90 | 5.00 | 4.90 | +0.60 | +13.96% | 23 | 1,154 | 0.25 | -0.76 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 67.50 | 7.00 | 7.90 | 6.20 | 0.00 | 0.00% | 0 | 693 | 0.32 | -0.85 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 9.45 | 9.60 | 9.60 | +1.00 | +11.63% | 10 | 380 | 0.29 | -0.91 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 72.50 | 11.90 | 12.90 | 11.62 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.94 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 14.40 | 14.60 | 13.85 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.97 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 19.35 | 19.85 | 19.35 | 0.00 | 0.00% | 0 | 1 | 0.48 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 23.75 | 24.85 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 90.00 | 28.55 | 30.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |