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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.90 | 26.05 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 20.15 | 21.05 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 15.35 | 16.45 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 48.00 | 12.75 | 13.85 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 49.00 | 11.55 | 12.05 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 50.00 | 10.75 | 11.05 | 10.21 | 0.00 | 0.00% | 0 | 10 | 0.52 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 51.00 | 9.75 | 10.05 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 52.00 | 8.20 | 9.10 | 8.57 | 0.00 | 0.00% | 0 | 1 | 0.42 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 53.00 | 7.65 | 8.35 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 54.00 | 6.80 | 7.15 | % | 0 | 0 | 0.46 | 0.99 | 0.03 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 55.00 | 5.05 | 6.20 | 4.95 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.95 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 56.00 | 4.05 | 5.25 | % | 0 | 0 | 0.39 | 0.89 | 0.05 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 57.00 | 4.05 | 4.30 | % | 0 | 0 | 0.24 | 0.84 | 0.07 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 58.00 | 3.15 | 3.45 | 3.14 | +0.40 | +14.60% | 10 | 2 | 0.22 | 0.76 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 59.00 | 2.25 | 2.80 | 2.52 | -0.53 | -17.38% | 3 | 22 | 0.20 | 0.68 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 1.72 | 2.02 | 1.90 | -0.55 | -22.45% | 5 | 11 | 0.21 | 0.58 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 61.00 | 1.07 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 92 | 0.21 | 0.47 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 62.00 | 0.67 | 1.02 | 0.83 | -0.42 | -33.60% | 30 | 139 | 0.20 | 0.36 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 63.00 | 0.42 | 0.69 | 0.71 | -0.03 | -4.06% | 4 | 535 | 0.19 | 0.25 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 64.00 | 0.29 | 0.37 | 0.32 | -0.12 | -27.28% | 58 | 132 | 0.19 | 0.16 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 0.17 | 0.22 | 0.18 | -0.08 | -30.77% | 89 | 677 | 0.19 | 0.09 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 66.00 | 0.00 | 1.32 | 0.09 | -0.09 | -50.00% | 100 | 114 | 0.22 | 0.06 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 67.00 | 0.00 | 0.98 | 0.07 | 0.00 | 0.00% | 0 | 1,401 | 0.53 | 0.04 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 68.00 | 0.00 | 1.31 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.02 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 69.00 | 0.00 | 1.30 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.28 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 71.00 | 0.00 | 1.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 72.00 | 0.00 | 1.28 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 73.00 | 0.00 | 2.00 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 74.00 | 0.00 | 1.29 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.00 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.28 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.09 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.32 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.00 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.00 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 48.00 | 0.00 | 1.34 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.36 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 51.00 | 0.00 | 1.34 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 52.00 | 0.00 | 1.97 | 0.14 | 0.00 | 0.00% | 0 | 2,250 | 0.48 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 53.00 | 0.00 | 1.38 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 54.00 | 0.00 | 1.17 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.01 | 0.03 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 0.11 | 1.68 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.05 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 56.00 | 0.20 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.11 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 57.00 | 0.30 | 1.27 | 0.52 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.16 | 0.07 | -0.01 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 58.00 | 0.57 | 0.88 | 0.50 | -0.01 | -1.97% | 1 | 1 | 0.23 | -0.24 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 59.00 | 0.75 | 1.22 | 0.92 | +0.13 | +16.46% | 3 | 5 | 0.21 | -0.32 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 1.15 | 1.36 | 1.33 | +0.48 | +56.48% | 1 | 21 | 0.21 | -0.42 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 61.00 | 1.58 | 2.19 | 1.71 | +0.44 | +34.65% | 7 | 36 | 0.22 | -0.53 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.00 | 2.13 | 2.45 | 2.44 | -0.40 | -14.09% | 3 | 1 | 0.20 | -0.64 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 63.00 | 2.01 | 3.85 | % | 0 | 0 | 0.20 | -0.75 | 0.10 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 64.00 | 3.25 | 4.50 | 3.02 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.84 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 4.40 | 4.75 | 4.20 | -0.68 | -13.94% | 3 | 5 | 0.17 | -0.91 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 66.00 | 5.40 | 5.65 | % | 0 | 0 | 0.36 | -0.94 | 0.03 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 67.00 | 6.35 | 7.40 | % | 0 | 0 | 0.37 | -0.96 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 68.00 | 7.35 | 7.65 | % | 0 | 0 | 0.40 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 69.00 | 8.35 | 9.25 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 70.00 | 9.35 | 10.40 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 71.00 | 10.20 | 10.65 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 72.00 | 11.35 | 11.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 73.00 | 11.65 | 13.35 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 74.00 | 11.80 | 15.35 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 75.00 | 12.90 | 16.35 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 18.00 | 21.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 22.95 | 26.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |