Options Chain for CISCO SYS INC COM (CSCO) - $59.33 as of 5/5/2025 2:51:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 26.50 | 27.60 | 24.65 | 0.00 | 0.00% | 0 | 16 | 2.16 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 24.10 | 24.70 | 23.25 | 0.00 | 0.00% | 0 | 42 | 1.42 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 37.50 | 21.40 | 22.15 | 21.90 | +2.70 | +14.07% | 3 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 19.30 | 19.45 | 18.45 | 0.00 | 0.00% | 0 | 112 | 1.91 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 42.50 | 16.20 | 17.25 | 15.70 | 0.00 | 0.00% | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 44.00 | 14.90 | 15.75 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 13.90 | 15.00 | 11.65 | 0.00 | 0.00% | 0 | 27 | 0.87 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 46.00 | 13.10 | 13.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 47.00 | 11.35 | 12.55 | 9.35 | 0.00 | 0.00% | 0 | 9 | 0.81 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 47.50 | 11.80 | 12.05 | 9.65 | 0.00 | 0.00% | 0 | 54 | 0.91 | 0.98 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 48.00 | 11.30 | 11.55 | 8.54 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.98 | 0.01 | -0.02 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 49.00 | 10.30 | 10.60 | 8.85 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.97 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 9.40 | 9.60 | 9.58 | +0.43 | +4.70% | 1 | 127 | 0.67 | 0.96 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 51.00 | 7.75 | 8.70 | 8.75 | +1.95 | +28.68% | 1 | 41 | 0.61 | 0.93 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 52.00 | 6.80 | 8.00 | 6.05 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.91 | 0.03 | -0.05 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 52.50 | 7.00 | 7.15 | 7.15 | +1.65 | +30.00% | 44 | 381 | 0.52 | 0.90 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 53.00 | 6.55 | 6.70 | 6.75 | +0.15 | +2.28% | 35 | 160 | 0.49 | 0.89 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 54.00 | 5.65 | 5.80 | 5.80 | +0.19 | +3.39% | 32 | 622 | 0.49 | 0.87 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 4.75 | 4.90 | 4.90 | +0.33 | +7.23% | 28 | 2,330 | 0.47 | 0.84 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 56.00 | 3.90 | 4.05 | 4.10 | +0.10 | +2.50% | 18 | 1,395 | 0.45 | 0.79 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 57.00 | 3.10 | 3.25 | 3.20 | +0.22 | +7.39% | 84 | 2,041 | 0.42 | 0.73 | 0.08 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 57.50 | 2.79 | 2.85 | 2.93 | +0.13 | +4.65% | 69 | 3,352 | 0.42 | 0.69 | 0.09 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 58.00 | 2.44 | 2.52 | 2.44 | -0.09 | -3.56% | 85 | 484 | 0.42 | 0.65 | 0.09 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 59.00 | 1.82 | 1.87 | 1.83 | -0.03 | -1.62% | 193 | 7,114 | 0.40 | 0.55 | 0.10 | -0.08 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 1.31 | 1.36 | 1.32 | 0.00 | 0.00% | 928 | 21,720 | 0.39 | 0.45 | 0.10 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 61.00 | 0.88 | 0.96 | 0.90 | 0.00 | 0.00% | 220 | 5,875 | 0.38 | 0.35 | 0.10 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 62.00 | 0.57 | 0.62 | 0.62 | +0.02 | +3.34% | 165 | 4,292 | 0.37 | 0.26 | 0.09 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 62.50 | 0.45 | 0.51 | 0.46 | -0.02 | -4.17% | 357 | 6,022 | 0.37 | 0.22 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 63.00 | 0.36 | 0.42 | 0.39 | +0.06 | +18.19% | 286 | 476 | 0.37 | 0.18 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 64.00 | 0.21 | 0.24 | 0.24 | 0.00 | 0.00% | 40 | 87 | 0.36 | 0.13 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 0.13 | 0.15 | 0.15 | 0.00 | 0.00% | 1,261 | 8,641 | 0.37 | 0.09 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 66.00 | 0.08 | 0.11 | 0.08 | 0.00 | 0.00% | 12 | 52 | 0.38 | 0.06 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 67.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 2 | 0.40 | 0.04 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 67.50 | 0.04 | 0.06 | 0.04 | -0.02 | -33.34% | 116 | 6,186 | 0.39 | 0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 68.00 | 0.02 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 69.00 | 0.01 | 0.05 | % | 0 | 0 | 0.40 | 0.02 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 70.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 8 | 4,939 | 0.42 | 0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 71.00 | 0.00 | 1.28 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 72.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 11 | 673 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 6,091 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.67 | 0.12 | 0.00 | 0.00% | 0 | 170 | 1.76 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.47 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 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 | 0.99 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.61 | 0.26 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.62 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.00 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 1.16 | 0.29 | 0.00 | 0.00% | 0 | 20 | 1.82 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 1.29 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 0.03 | 0.05 | 0.05 | -0.03 | -37.50% | 599 | 1,506 | 0.75 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 46.00 | 0.02 | 0.26 | 0.04 | -0.05 | -55.56% | 2 | 100 | 0.81 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.66 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.17 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 47.50 | 0.05 | 0.13 | 0.06 | 0.00 | 0.00% | 2 | 458 | 0.70 | -0.02 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 48.00 | 0.04 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.68 | -0.02 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 49.00 | 0.07 | 0.51 | 0.09 | 0.00 | 0.00% | 2 | 62 | 0.76 | -0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 0.06 | 0.47 | 0.11 | 0.00 | 0.00% | 0 | 2,951 | 0.69 | -0.04 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 51.00 | 0.13 | 0.16 | 0.13 | 0.00 | 0.00% | 2 | 712 | 0.57 | -0.07 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 52.00 | 0.16 | 0.20 | 0.16 | 0.00 | 0.00% | 1 | 327 | 0.54 | -0.09 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 52.50 | 0.19 | 0.22 | 0.18 | -0.02 | -10.00% | 32 | 2,695 | 0.52 | -0.10 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 53.00 | 0.22 | 0.25 | 0.21 | -0.10 | -32.26% | 46 | 1,006 | 0.51 | -0.11 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 54.00 | 0.28 | 0.34 | 0.29 | -0.03 | -9.38% | 131 | 3,147 | 0.48 | -0.13 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 0.38 | 0.45 | 0.38 | -0.02 | -5.00% | 287 | 4,021 | 0.46 | -0.16 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 56.00 | 0.55 | 0.60 | 0.52 | -0.05 | -8.78% | 41 | 1,163 | 0.44 | -0.21 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 57.00 | 0.77 | 0.80 | 0.71 | -0.08 | -10.13% | 31 | 752 | 0.43 | -0.27 | 0.08 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 57.50 | 0.90 | 0.94 | 0.90 | -0.02 | -2.18% | 1,001 | 10,716 | 0.42 | -0.31 | 0.09 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 58.00 | 1.06 | 1.10 | 1.06 | +0.01 | +0.96% | 6,046 | 716 | 0.41 | -0.35 | 0.09 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 59.00 | 1.44 | 1.48 | 1.47 | +0.04 | +2.80% | 214 | 831 | 0.40 | -0.45 | 0.10 | -0.08 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 1.90 | 1.96 | 1.91 | +0.03 | +1.60% | 285 | 4,565 | 0.39 | -0.55 | 0.10 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 61.00 | 2.48 | 2.56 | 2.42 | 0.00 | 0.00% | 0 | 24 | 0.38 | -0.65 | 0.10 | -0.07 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 62.00 | 3.15 | 3.25 | 3.12 | 0.00 | 0.00% | 0 | 24 | 0.36 | -0.74 | 0.09 | -0.06 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 62.50 | 3.50 | 3.65 | 3.38 | -0.59 | -14.87% | 45 | 1,810 | 0.36 | -0.78 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 63.00 | 3.05 | 4.05 | 4.97 | 0.00 | 0.00% | 0 | 12 | 0.20 | -0.82 | 0.07 | -0.05 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 64.00 | 4.70 | 4.90 | 4.70 | -0.50 | -9.62% | 4 | 4 | 0.35 | -0.87 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 5.25 | 5.90 | 5.67 | 0.00 | 0.00% | 0 | 176 | 0.40 | -0.91 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 66.00 | 6.45 | 6.90 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.94 | 0.03 | -0.02 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 67.00 | 6.80 | 7.85 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.96 | 0.02 | -0.02 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 67.50 | 8.15 | 8.30 | 9.22 | 0.00 | 0.00% | 0 | 46 | 0.52 | -0.97 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 68.00 | 8.05 | 8.80 | 11.75 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.98 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 69.00 | 9.50 | 9.80 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 70.00 | 10.15 | 11.35 | 13.95 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 71.00 | 11.15 | 12.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 72.50 | 12.70 | 13.35 | 14.31 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 14.80 | 15.95 | 13.85 | 0.00 | 0.00% | 0 | 2 | 0.77 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 20.05 | 21.10 | 19.35 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 25.05 | 26.15 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 90.00 | 29.90 | 31.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |