Options Chain for CISCO SYS INC COM (CSCO) - $59.26 as of 5/5/2025 7:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.50 | 25.25 | 22.40 | 0.00 | 0.00% | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 18.90 | 19.80 | 17.40 | 0.00 | 0.00% | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 44.00 | 14.90 | 16.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 13.70 | 15.15 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 46.00 | 13.10 | 14.25 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 47.00 | 12.15 | 12.60 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 48.00 | 11.35 | 11.60 | 8.64 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.96 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 49.00 | 9.80 | 11.15 | 7.91 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.95 | 0.01 | -0.03 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 9.00 | 10.00 | % | 0 | 0 | 0.47 | 0.92 | 0.02 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 51.00 | 8.00 | 8.70 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.90 | 0.02 | -0.05 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 52.00 | 6.65 | 8.60 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.87 | 0.03 | -0.05 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 53.00 | 6.65 | 7.35 | % | 0 | 0 | 0.53 | 0.86 | 0.03 | -0.05 | 5/5/2025 4:00:02 PM EST | |||
| 54.00 | 5.55 | 5.85 | 4.36 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.84 | 0.04 | -0.05 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 4.85 | 5.05 | 4.65 | 0.00 | 0.00% | 0 | 77 | 0.38 | 0.78 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 56.00 | 3.80 | 4.15 | 3.40 | 0.00 | 0.00% | 0 | 57 | 0.33 | 0.74 | 0.05 | -0.07 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 57.00 | 3.05 | 3.35 | 3.45 | +0.25 | +7.82% | 3 | 143 | 0.32 | 0.69 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 58.00 | 2.36 | 2.81 | 2.73 | +0.12 | +4.60% | 2 | 234 | 0.33 | 0.63 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 59.00 | 1.95 | 2.03 | 2.09 | +0.14 | +7.18% | 3 | 125 | 0.33 | 0.56 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 1.43 | 1.55 | 1.53 | +0.04 | +2.69% | 153 | 250 | 0.32 | 0.47 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 61.00 | 1.01 | 1.23 | 1.08 | +0.01 | +0.94% | 62 | 3,988 | 0.31 | 0.36 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 62.00 | 0.68 | 0.74 | 0.73 | +0.14 | +23.73% | 57 | 99 | 0.31 | 0.26 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 63.00 | 0.43 | 0.49 | 0.46 | -0.01 | -2.13% | 55 | 31 | 0.30 | 0.17 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 64.00 | 0.27 | 1.09 | 0.27 | +0.01 | +3.85% | 1 | 10 | 0.35 | 0.12 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 0.18 | 0.21 | 0.20 | +0.01 | +5.27% | 23 | 75 | 0.31 | 0.08 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 66.00 | 0.10 | 1.22 | % | 0 | 0 | 0.79 | 0.04 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 67.00 | 0.07 | 0.10 | 0.09 | -0.11 | -55.00% | 11 | 15 | 0.32 | 0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 68.00 | 0.03 | 0.08 | 0.06 | % | 14 | 0 | 0.32 | 0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 69.00 | 0.00 | 1.30 | % | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.29 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 71.00 | 0.00 | 1.48 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 72.00 | 0.00 | 1.48 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 73.00 | 0.00 | 1.47 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 74.00 | 0.00 | 1.27 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.45 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.47 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 1.28 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 1.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.50 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 46.00 | 0.01 | 1.51 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 47.00 | 0.01 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.03 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 48.00 | 0.04 | 0.20 | 0.09 | -0.01 | -10.00% | 10 | 5,076 | 0.56 | -0.04 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 49.00 | 0.02 | 0.64 | 0.14 | 0.00 | 0.00% | 0 | 20 | 0.59 | -0.05 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 0.13 | 0.15 | 0.13 | 0.00 | 0.00% | 1 | 14 | 0.49 | -0.08 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 51.00 | 0.16 | 0.19 | 0.37 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.10 | 0.02 | -0.05 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 52.00 | 0.19 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 273 | 0.44 | -0.13 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 53.00 | 0.25 | 0.50 | 0.25 | -0.05 | -16.67% | 2 | 49 | 0.45 | -0.14 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 54.00 | 0.33 | 1.20 | 0.36 | -0.19 | -34.55% | 1 | 24 | 0.50 | -0.16 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 0.45 | 0.49 | 0.48 | 0.00 | 0.00% | 34 | 84 | 0.38 | -0.22 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 56.00 | 0.62 | 0.67 | 0.60 | -0.05 | -7.70% | 7 | 138 | 0.37 | -0.26 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 57.00 | 0.84 | 0.90 | 0.80 | -0.10 | -11.12% | 2 | 131 | 0.36 | -0.31 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 58.00 | 1.14 | 1.20 | 1.08 | -0.09 | -7.70% | 47 | 24 | 0.35 | -0.37 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 59.00 | 1.52 | 1.60 | 1.40 | -0.15 | -9.68% | 10 | 424 | 0.34 | -0.44 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 2.00 | 2.07 | 1.90 | -0.05 | -2.57% | 76 | 807 | 0.34 | -0.53 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 61.00 | 2.52 | 2.75 | 2.76 | 0.00 | 0.00% | 0 | 22 | 0.31 | -0.64 | 0.10 | -0.05 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 62.00 | 2.85 | 3.35 | 4.15 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.74 | 0.09 | -0.04 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 63.00 | 4.00 | 4.10 | 5.01 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.83 | 0.08 | -0.03 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 64.00 | 3.85 | 4.95 | % | 0 | 0 | 0.35 | -0.88 | 0.06 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 65.00 | 5.50 | 6.15 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.92 | 0.04 | -0.02 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 66.00 | 6.30 | 7.05 | % | 0 | 0 | 0.48 | -0.96 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 67.00 | 7.10 | 8.05 | % | 0 | 0 | 0.42 | -0.97 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 68.00 | 8.10 | 9.20 | 10.55 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 69.00 | 9.40 | 10.45 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 70.00 | 9.80 | 11.00 | 12.65 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 71.00 | 10.85 | 12.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 72.00 | 11.90 | 13.05 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 73.00 | 12.80 | 14.25 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 74.00 | 14.30 | 14.95 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 75.00 | 15.15 | 16.25 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 80.00 | 20.30 | 21.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 85.00 | 25.30 | 26.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |