Options Chain for CISCO SYS INC COM (CSCO) - $56.71 as of 4/25/2025 8:25:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.65 | 22.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 40.00 | 16.25 | 17.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 44.00 | 12.15 | 14.10 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 45.00 | 11.75 | 12.10 | % | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 46.00 | 10.75 | 11.15 | % | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 47.00 | 9.75 | 10.20 | % | 0 | 0 | 0.67 | 0.95 | 0.02 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 48.00 | 8.80 | 9.25 | 8.64 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.93 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 49.00 | 7.90 | 8.25 | 7.91 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.91 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 50.00 | 6.40 | 7.80 | % | 0 | 0 | 0.35 | 0.89 | 0.03 | -0.03 | 4/25/2025 4:00:02 PM EST | |||
| 51.00 | 5.35 | 6.80 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.86 | 0.04 | -0.03 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 52.00 | 4.70 | 6.05 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.82 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 53.00 | 4.55 | 4.85 | % | 0 | 0 | 0.37 | 0.77 | 0.05 | -0.04 | 4/25/2025 4:00:02 PM EST | |||
| 54.00 | 3.05 | 3.95 | 3.77 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.72 | 0.06 | -0.04 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 55.00 | 3.10 | 3.70 | 3.14 | +0.84 | +36.53% | 44 | 88 | 0.38 | 0.66 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 56.00 | 2.43 | 2.61 | 2.46 | +0.02 | +0.82% | 44 | 9 | 0.33 | 0.59 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 57.00 | 1.87 | 2.02 | 1.95 | +0.09 | +4.84% | 29 | 72 | 0.32 | 0.51 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 58.00 | 1.37 | 1.54 | 1.45 | +0.06 | +4.32% | 9 | 56 | 0.31 | 0.42 | 0.09 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 59.00 | 0.98 | 1.11 | 1.03 | -0.05 | -4.63% | 10 | 67 | 0.30 | 0.33 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 60.00 | 0.63 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 214 | 0.29 | 0.25 | 0.08 | -0.03 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 61.00 | 0.44 | 0.52 | 0.48 | +0.03 | +6.67% | 3,765 | 167 | 0.29 | 0.19 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 62.00 | 0.25 | 1.32 | 0.27 | 0.00 | 0.00% | 0 | 46 | 0.36 | 0.13 | 0.05 | -0.02 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 63.00 | 0.14 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 17 | 0.27 | 0.12 | 0.04 | -0.02 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 64.00 | 0.08 | 1.69 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.12 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.07 | 0.03 | -0.01 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 2.00 | % | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 67.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.65 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 68.00 | 0.00 | 2.00 | % | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 69.00 | 0.00 | 1.99 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.70 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 71.00 | 0.00 | 2.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 72.00 | 0.00 | 1.98 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 73.00 | 0.00 | 2.00 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 74.00 | 0.00 | 2.14 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.48 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.97 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.97 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2025 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 | 1.53 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.55 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 44.00 | 0.02 | 1.60 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 0.75 | -0.01 | 0.01 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.56 | % | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 47.00 | 0.13 | 0.42 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.05 | 0.02 | -0.02 | 4/11/2025 | 4/25/2025 4:00:02 PM EST |
| 48.00 | 0.21 | 0.22 | 0.21 | -0.09 | -30.00% | 5,111 | 12 | 0.43 | -0.07 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 49.00 | 0.23 | 0.31 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.09 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 50.00 | 0.31 | 0.44 | 0.47 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.11 | 0.03 | -0.03 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 51.00 | 0.30 | 0.48 | 0.45 | -0.06 | -11.77% | 2 | 3 | 0.37 | -0.14 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 52.00 | 0.42 | 0.62 | 0.79 | 0.00 | 0.00% | 0 | 257 | 0.35 | -0.18 | 0.04 | -0.03 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 53.00 | 0.64 | 0.79 | 0.69 | -1.01 | -59.42% | 5 | 34 | 0.35 | -0.23 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 54.00 | 0.92 | 1.05 | 0.99 | -0.15 | -13.16% | 21 | 6 | 0.35 | -0.28 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 55.00 | 1.19 | 1.35 | 1.39 | 0.00 | 0.00% | 0 | 49 | 0.34 | -0.34 | 0.07 | -0.04 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 56.00 | 0.98 | 1.74 | 1.91 | 0.00 | 0.00% | 0 | 38 | 0.28 | -0.41 | 0.08 | -0.04 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 57.00 | 2.01 | 2.18 | 2.05 | -0.35 | -14.59% | 15 | 124 | 0.32 | -0.49 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 58.00 | 2.46 | 2.68 | 3.89 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.58 | 0.09 | -0.03 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 59.00 | 2.91 | 3.75 | 4.75 | 0.00 | 0.00% | 0 | 400 | 0.33 | -0.67 | 0.08 | -0.03 | 4/9/2025 | 4/25/2025 4:00:02 PM EST |
| 60.00 | 3.25 | 4.80 | 3.45 | 0.00 | 0.00% | 0 | 805 | 0.37 | -0.75 | 0.08 | -0.03 | 4/15/2025 | 4/25/2025 4:00:02 PM EST |
| 61.00 | 4.10 | 5.05 | 4.60 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.81 | 0.06 | -0.02 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 62.00 | 5.15 | 5.85 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.87 | 0.05 | -0.02 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 63.00 | 6.25 | 6.50 | % | 0 | 0 | 0.34 | -0.88 | 0.04 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 64.00 | 7.20 | 8.30 | % | 0 | 0 | 0.54 | -0.88 | 0.04 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 65.00 | 7.20 | 9.10 | % | 0 | 0 | 0.49 | -0.93 | 0.03 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 66.00 | 8.45 | 10.30 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 67.00 | 10.00 | 10.60 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 68.00 | 10.45 | 11.65 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 69.00 | 11.50 | 12.80 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 70.00 | 12.30 | 14.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 71.00 | 13.60 | 15.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 72.00 | 14.40 | 15.55 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 73.00 | 16.10 | 17.15 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 74.00 | 17.15 | 17.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 75.00 | 17.45 | 18.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 80.00 | 22.35 | 24.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 85.00 | 27.25 | 29.25 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |