Options Chain for CISCO SYS INC COM (CSCO) - $64.62 as of 6/6/2025 3:16:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.50 | 31.45 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 40.00 | 25.65 | 26.45 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 45.00 | 20.90 | 21.35 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 46.00 | 19.40 | 20.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 47.00 | 18.40 | 19.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 48.00 | 17.40 | 18.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 49.00 | 17.00 | 17.20 | 13.55 | 0.00 | 0.00% | 0 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:08 PM EST |
| 50.00 | 16.00 | 16.55 | 14.97 | 0.00 | 0.00% | 0 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:08 PM EST |
| 51.00 | 14.90 | 15.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 52.00 | 13.25 | 14.20 | 7.82 | 0.00 | 0.00% | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 4:00:08 PM EST |
| 53.00 | 12.95 | 13.25 | 10.75 | 0.00 | 0.00% | 0 | 12 | 1.70 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:08 PM EST |
| 54.00 | 11.30 | 12.25 | 7.82 | 0.00 | 0.00% | 0 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 4:00:08 PM EST |
| 55.00 | 10.45 | 11.25 | 11.00 | +1.01 | +10.11% | 4 | 23 | 0.99 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 56.00 | 9.35 | 10.30 | 6.87 | 0.00 | 0.00% | 0 | 37 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:08 PM EST |
| 57.00 | 8.40 | 9.30 | 6.55 | 0.00 | 0.00% | 0 | 15 | 0.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:08 PM EST |
| 58.00 | 7.25 | 8.30 | 7.85 | +1.10 | +16.30% | 1 | 11 | 0.69 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 59.00 | 6.40 | 7.30 | 6.51 | +0.85 | +15.02% | 1 | 20 | 0.93 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 60.00 | 6.05 | 6.25 | 6.20 | +1.65 | +36.27% | 8 | 64 | 0.69 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 61.00 | 5.10 | 5.25 | 5.00 | +1.19 | +31.24% | 11 | 306 | 0.67 | 0.98 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 62.00 | 3.75 | 4.45 | 4.05 | +1.46 | +56.38% | 11 | 316 | 0.46 | 0.98 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 63.00 | 2.89 | 3.25 | 3.10 | +1.19 | +62.31% | 134 | 581 | 0.28 | 0.89 | 0.06 | -0.04 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 64.00 | 1.90 | 2.50 | 2.42 | +1.31 | +118.02% | 454 | 1,001 | 0.37 | 0.82 | 0.11 | -0.04 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 65.00 | 0.45 | 1.41 | 1.40 | +0.90 | +180.00% | 4,870 | 1,933 | 0.14 | 0.70 | 0.18 | -0.05 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 66.00 | 0.65 | 0.71 | 0.68 | +0.46 | +209.10% | 4,078 | 1,068 | 0.21 | 0.45 | 0.29 | -0.05 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 67.00 | 0.25 | 0.27 | 0.26 | +0.17 | +188.89% | 10,120 | 527 | 0.19 | 0.19 | 0.24 | -0.04 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 68.00 | 0.08 | 0.11 | 0.10 | +0.06 | +150.00% | 926 | 240 | 0.19 | 0.07 | 0.13 | -0.02 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 69.00 | 0.03 | 0.05 | 0.05 | +0.02 | +66.67% | 151 | 53 | 0.20 | 0.02 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 247 | 301 | 0.21 | 0.00 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 71.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 2 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 72.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:08 PM EST |
| 73.00 | 0.00 | 1.67 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 74.00 | 0.00 | 1.67 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 76.00 | 0.00 | 1.33 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 77.00 | 0.00 | 1.27 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 85.00 | 0.00 | 1.96 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 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 | 1.36 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 4:00:08 PM EST |
| 40.00 | 0.00 | 0.47 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.02 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 46.00 | 0.00 | 1.02 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 47.00 | 0.00 | 1.45 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 48.00 | 0.00 | 2.13 | 0.17 | 0.00 | 0.00% | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 4:00:08 PM EST |
| 49.00 | 0.00 | 1.45 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 1.67 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 51.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:08 PM EST |
| 52.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 28 | 2.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:08 PM EST |
| 53.00 | 0.00 | 2.13 | 0.31 | 0.00 | 0.00% | 0 | 8 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 4:00:08 PM EST |
| 54.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 0.68 | 0.05 | 0.00 | 0.00% | 0 | 122 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:08 PM EST |
| 56.00 | 0.00 | 0.63 | 0.04 | 0.00 | 0.00% | 0 | 35 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:08 PM EST |
| 57.00 | 0.00 | 0.32 | 0.12 | +0.08 | +200.00% | 8 | 23 | 0.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 58.00 | 0.00 | 0.25 | 0.23 | +0.22 | +2,200.00% | 7 | 64 | 0.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 59.00 | 0.01 | 0.17 | 0.03 | -0.04 | -57.15% | 31 | 60 | 0.47 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 60.00 | 0.02 | 0.98 | 0.02 | -0.03 | -60.00% | 15 | 219 | 0.62 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 61.00 | 0.01 | 0.06 | 0.05 | -0.02 | -28.58% | 18 | 504 | 0.29 | -0.02 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 62.00 | 0.00 | 0.07 | 0.06 | -0.05 | -45.46% | 72 | 480 | 0.41 | -0.02 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 63.00 | 0.04 | 0.08 | 0.06 | -0.14 | -70.00% | 271 | 492 | 0.21 | -0.11 | 0.06 | -0.04 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 64.00 | 0.10 | 0.13 | 0.11 | -0.30 | -73.18% | 428 | 333 | 0.18 | -0.18 | 0.11 | -0.04 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 65.00 | 0.21 | 0.26 | 0.24 | -0.48 | -66.67% | 585 | 331 | 0.15 | -0.30 | 0.18 | -0.05 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 66.00 | 0.51 | 0.58 | 0.51 | -0.92 | -64.34% | 662 | 71 | 0.12 | -0.55 | 0.29 | -0.05 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 67.00 | 1.08 | 1.19 | 1.13 | -1.42 | -55.69% | 1 | 1 | 0.07 | -0.81 | 0.24 | -0.04 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 68.00 | 0.08 | 4.05 | 3.55 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.93 | 0.13 | -0.02 | 6/5/2025 | 6/6/2025 4:00:08 PM EST |
| 69.00 | 0.94 | 5.00 | % | 0 | 0 | 0.91 | -0.98 | 0.06 | -0.01 | 6/6/2025 4:00:08 PM EST | |||
| 70.00 | 3.85 | 4.15 | 4.05 | % | 1 | 0 | 0.33 | -1.00 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:08 PM EST | |
| 71.00 | 4.55 | 5.00 | 8.02 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:08 PM EST |
| 72.00 | 4.95 | 6.75 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 73.00 | 6.80 | 7.55 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:08 PM EST |
| 74.00 | 7.75 | 8.05 | 11.25 | 0.00 | 0.00% | 0 | 2 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:08 PM EST |
| 75.00 | 8.10 | 9.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 76.00 | 9.15 | 10.05 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 77.00 | 10.65 | 11.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 80.00 | 13.45 | 14.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 85.00 | 18.85 | 19.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST |