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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.70 | 32.05 | 39.55 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 4/25/2025 4:00:02 PM EST |
| 27.50 | 28.85 | 30.20 | 21.84 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 4/25/2025 4:00:02 PM EST |
| 30.00 | 26.75 | 27.10 | 28.47 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 4/25/2025 4:00:02 PM EST |
| 32.50 | 23.65 | 25.05 | 23.97 | -1.18 | -4.70% | 1 | 5 | 0.74 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 35.00 | 21.85 | 22.35 | 25.05 | 0.00 | 0.00% | 0 | 15 | 0.64 | 1.00 | 0.00 | -0.01 | 1/29/2025 | 4/25/2025 4:00:02 PM EST |
| 37.50 | 19.35 | 19.65 | 17.30 | 0.00 | 0.00% | 0 | 39 | 0.65 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 40.00 | 16.95 | 17.20 | 17.05 | 0.00 | 0.00% | 0 | 641 | 0.56 | 0.98 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 42.50 | 14.40 | 15.55 | 13.00 | 0.00 | 0.00% | 0 | 117 | 0.56 | 0.96 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 45.00 | 11.95 | 12.75 | 11.45 | 0.00 | 0.00% | 0 | 559 | 0.42 | 0.93 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 47.50 | 9.60 | 10.80 | 9.87 | +0.42 | +4.45% | 1 | 2,531 | 0.33 | 0.89 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 50.00 | 7.55 | 7.70 | 7.43 | 0.00 | 0.00% | 0 | 9,732 | 0.34 | 0.84 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 52.50 | 5.50 | 6.05 | 5.33 | -0.10 | -1.85% | 57 | 3,605 | 0.35 | 0.76 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 55.00 | 3.60 | 3.85 | 3.75 | +0.16 | +4.46% | 73 | 7,089 | 0.29 | 0.65 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 57.50 | 2.05 | 2.31 | 2.23 | +0.01 | +0.45% | 437 | 14,999 | 0.27 | 0.49 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 60.00 | 1.13 | 1.21 | 1.13 | -0.01 | -0.88% | 192 | 22,879 | 0.26 | 0.32 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 62.50 | 0.52 | 0.58 | 0.52 | -0.03 | -5.46% | 322 | 9,099 | 0.25 | 0.19 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 65.00 | 0.24 | 0.28 | 0.25 | -0.03 | -10.72% | 125 | 15,190 | 0.25 | 0.11 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 67.50 | 0.12 | 0.15 | 0.14 | -0.01 | -6.67% | 98 | 6,081 | 0.26 | 0.05 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 70.00 | 0.03 | 0.10 | 0.05 | +0.02 | +66.67% | 1 | 5,798 | 0.26 | 0.03 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 72.50 | 0.01 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 4,286 | 0.32 | 0.01 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 75.00 | 0.01 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 1,445 | 0.38 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:02 PM EST |
| 80.00 | 0.01 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 3,873 | 0.39 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 85.00 | 0.01 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 120 | 0.46 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.90 | 0.04 | 0.00 | 0.00% | 0 | 94 | 1.49 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.79 | 0.08 | 0.00 | 0.00% | 0 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 4/25/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 1.14 | 0.02 | 0.00 | 0.00% | 0 | 522 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.44 | 0.08 | 0.00 | 0.00% | 0 | 1,212 | 0.95 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 4/25/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 3,111 | 0.82 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 4:00:02 PM EST |
| 37.50 | 0.01 | 0.66 | 0.03 | 0.00 | 0.00% | 0 | 1,655 | 0.62 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 40.00 | 0.05 | 0.28 | 0.06 | +0.01 | +20.00% | 18 | 8,200 | 0.51 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 42.50 | 0.06 | 0.54 | 0.26 | 0.00 | 0.00% | 0 | 4,551 | 0.48 | -0.04 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 45.00 | 0.16 | 0.57 | 0.22 | +0.01 | +4.77% | 24 | 9,099 | 0.45 | -0.07 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 47.50 | 0.33 | 0.39 | 0.38 | -0.04 | -9.53% | 234 | 5,010 | 0.37 | -0.11 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 50.00 | 0.55 | 0.62 | 0.63 | -0.06 | -8.70% | 218 | 18,790 | 0.34 | -0.16 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 52.50 | 0.98 | 1.03 | 1.04 | -0.12 | -10.35% | 636 | 11,619 | 0.32 | -0.24 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 55.00 | 1.56 | 1.75 | 1.65 | -0.31 | -15.82% | 409 | 9,645 | 0.29 | -0.35 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 57.50 | 2.57 | 2.79 | 2.80 | -0.20 | -6.67% | 8,858 | 17,551 | 0.27 | -0.51 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 60.00 | 4.10 | 4.20 | 4.30 | -0.35 | -7.53% | 40 | 11,770 | 0.26 | -0.68 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 62.50 | 5.80 | 6.15 | 6.15 | +0.07 | +1.16% | 11 | 5,572 | 0.27 | -0.81 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 65.00 | 8.25 | 8.50 | 8.38 | -0.22 | -2.56% | 16 | 540 | 0.29 | -0.89 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 67.50 | 10.35 | 10.90 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.95 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 70.00 | 13.25 | 13.40 | 15.15 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.97 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 4:00:02 PM EST |
| 72.50 | 15.75 | 15.90 | 13.82 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 4/25/2025 4:00:02 PM EST |
| 75.00 | 17.50 | 18.95 | 18.60 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 80.00 | 22.30 | 24.30 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 4:00:02 PM EST |
| 85.00 | 27.95 | 29.15 | 22.92 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 4:00:02 PM EST |