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 | 21.60 | 21.85 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 40.00 | 16.60 | 17.25 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 44.00 | 12.60 | 13.15 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 45.00 | 11.65 | 11.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 46.00 | 10.60 | 10.90 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 47.00 | 9.60 | 9.90 | 8.05 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 48.00 | 8.60 | 8.95 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 49.00 | 7.65 | 7.90 | 7.70 | -1.75 | -18.52% | 10 | 10 | 0.49 | 0.99 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 50.00 | 6.65 | 7.80 | 6.65 | +0.05 | +0.76% | 10 | 15 | 0.47 | 0.98 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 51.00 | 5.65 | 5.95 | 5.13 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.96 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 52.00 | 4.70 | 5.25 | 4.14 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.93 | 0.04 | -0.02 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 53.00 | 3.05 | 4.00 | 3.90 | +0.70 | +21.88% | 1 | 19 | 0.15 | 0.89 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 54.00 | 2.48 | 3.55 | 2.80 | +0.02 | +0.72% | 4 | 41 | 0.34 | 0.83 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 55.00 | 2.12 | 2.35 | 2.07 | -0.09 | -4.17% | 69 | 116 | 0.27 | 0.74 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 56.00 | 1.45 | 1.55 | 1.48 | -0.10 | -6.33% | 24 | 33 | 0.24 | 0.62 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 57.00 | 0.69 | 0.99 | 0.90 | -0.02 | -2.18% | 299 | 177 | 0.24 | 0.47 | 0.16 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 58.00 | 0.44 | 0.55 | 0.44 | -0.09 | -16.99% | 54 | 1,263 | 0.22 | 0.31 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 59.00 | 0.21 | 0.26 | 0.23 | -0.03 | -11.54% | 61 | 130 | 0.22 | 0.18 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 60.00 | 0.09 | 0.12 | 0.11 | -0.06 | -35.30% | 31 | 214 | 0.21 | 0.09 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 61.00 | 0.00 | 0.07 | 0.05 | -0.04 | -44.45% | 32 | 65 | 0.20 | 0.04 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 62.00 | 0.03 | 0.07 | 0.04 | -0.01 | -20.00% | 1 | 287 | 0.26 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 63.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 137 | 804 | 0.26 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 64.00 | 0.00 | 0.52 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 1.74 | 0.01 | 0.00 | 0.00% | 0 | 154 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 2.13 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 42 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:02 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 69.00 | 0.00 | 1.27 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.21 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 71.00 | 0.00 | 1.47 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 72.00 | 0.00 | 1.47 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 73.00 | 0.00 | 2.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 74.00 | 0.00 | 2.00 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.00 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.00 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.12 | % | 0 | 0 | 2.00 | 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 | 1.47 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.47 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 2.00 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.96 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 1.82 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 48.00 | 0.01 | 0.42 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 49.00 | 0.02 | 0.72 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.01 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 50.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 56 | 0.38 | -0.02 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 51.00 | 0.06 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.04 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 52.00 | 0.08 | 0.29 | 0.12 | -0.17 | -58.63% | 3 | 8 | 0.36 | -0.07 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 53.00 | 0.03 | 0.34 | 0.20 | -0.10 | -33.34% | 2 | 31 | 0.30 | -0.11 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 54.00 | 0.14 | 0.29 | 0.27 | -0.18 | -40.00% | 6 | 77 | 0.26 | -0.17 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 55.00 | 0.40 | 0.47 | 0.48 | -0.23 | -32.40% | 59 | 156 | 0.25 | -0.26 | 0.11 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 56.00 | 0.49 | 0.75 | 0.75 | -0.21 | -21.88% | 210 | 136 | 0.24 | -0.38 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 57.00 | 0.91 | 1.19 | 1.13 | -0.39 | -25.66% | 149 | 79 | 0.23 | -0.53 | 0.16 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 58.00 | 1.62 | 1.77 | 1.73 | -0.31 | -15.20% | 60 | 125 | 0.21 | -0.69 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 59.00 | 2.36 | 2.71 | 2.55 | -0.29 | -10.22% | 58 | 133 | 0.23 | -0.82 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 60.00 | 2.87 | 4.15 | 3.65 | 0.00 | 0.00% | 0 | 25 | 0.26 | -0.91 | 0.07 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 61.00 | 4.25 | 4.40 | 4.34 | +1.01 | +30.33% | 50 | 2 | 0.28 | -0.96 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 62.00 | 5.25 | 6.30 | 4.68 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.98 | 0.02 | 0.00 | 4/9/2025 | 4/25/2025 4:00:02 PM EST |
| 63.00 | 6.15 | 6.85 | 10.81 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 4:00:02 PM EST |
| 64.00 | 7.20 | 8.30 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 65.00 | 8.20 | 9.30 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 66.00 | 8.65 | 10.00 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:02 PM EST |
| 67.00 | 10.25 | 11.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 68.00 | 10.30 | 12.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 69.00 | 11.75 | 13.25 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 70.00 | 12.30 | 13.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 71.00 | 13.65 | 14.95 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 72.00 | 15.20 | 16.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 73.00 | 15.50 | 16.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 74.00 | 16.60 | 18.00 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 75.00 | 18.20 | 18.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 80.00 | 22.30 | 23.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 85.00 | 27.65 | 28.55 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |