Options Chain for CISCO SYS INC COM (CSCO) - $64.26 as of 5/16/2025 3:05:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 36.65 | 40.80 | 39.55 | 0.00 | 0.00% | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 5/16/2025 3:59:56 PM EST |
| 27.50 | 35.05 | 38.05 | 21.84 | 0.00 | 0.00% | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 5/16/2025 3:59:56 PM EST |
| 30.00 | 32.00 | 35.55 | 34.42 | 0.00 | 0.00% | 0 | 4 | 2.18 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:56 PM EST |
| 32.50 | 31.00 | 33.10 | 31.25 | +7.28 | +30.38% | 1 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 35.00 | 27.55 | 30.20 | 24.75 | 0.00 | 0.00% | 0 | 21 | 1.45 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:56 PM EST |
| 37.50 | 25.90 | 28.40 | 27.25 | 0.00 | 0.00% | 0 | 39 | 1.33 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:56 PM EST |
| 40.00 | 23.50 | 24.70 | 21.62 | 0.00 | 0.00% | 0 | 643 | 1.07 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:56 PM EST |
| 42.50 | 20.20 | 22.10 | 17.52 | 0.00 | 0.00% | 0 | 119 | 0.78 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:56 PM EST |
| 45.00 | 18.10 | 19.40 | 19.40 | 0.00 | 0.00% | 0 | 555 | 0.64 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:56 PM EST |
| 47.50 | 15.45 | 17.25 | 17.45 | 0.00 | 0.00% | 0 | 2,528 | 0.52 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:56 PM EST |
| 50.00 | 13.25 | 14.45 | 13.65 | -0.90 | -6.19% | 1 | 9,727 | 0.72 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 52.50 | 10.75 | 11.95 | 10.88 | -1.17 | -9.71% | 11 | 3,632 | 0.38 | 0.99 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 55.00 | 8.80 | 9.10 | 8.72 | -0.88 | -9.17% | 32 | 6,971 | 0.41 | 0.96 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 57.50 | 6.40 | 8.30 | 6.43 | -0.97 | -13.11% | 72 | 14,801 | 0.27 | 0.92 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 60.00 | 4.20 | 4.35 | 4.25 | -0.60 | -12.38% | 193 | 24,411 | 0.22 | 0.83 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 62.50 | 2.21 | 2.38 | 2.46 | -0.54 | -18.00% | 546 | 11,983 | 0.19 | 0.66 | 0.10 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 65.00 | 0.84 | 0.89 | 0.86 | -0.44 | -33.85% | 10,610 | 28,489 | 0.17 | 0.38 | 0.12 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 67.50 | 0.25 | 0.30 | 0.26 | -0.19 | -42.23% | 1,368 | 9,202 | 0.17 | 0.16 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 70.00 | 0.09 | 0.12 | 0.11 | -0.04 | -26.67% | 1,959 | 8,197 | 0.19 | 0.06 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 72.50 | 0.03 | 0.08 | 0.04 | -0.04 | -50.00% | 31 | 5,016 | 0.22 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 75.00 | 0.01 | 0.08 | 0.01 | -0.03 | -75.00% | 3,946 | 2,471 | 0.23 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 1 | 3,840 | 0.32 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 5 | 120 | 0.40 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 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 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 94 | 2.67 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 22 | 2.44 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 5/16/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.54 | 0.02 | 0.00 | 0.00% | 0 | 522 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 1,212 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 3,111 | 1.21 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.54 | 0.20 | 0.00 | 0.00% | 0 | 1,678 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 10 | 11,849 | 0.64 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.04 | 0.01 | -0.19 | -95.00% | 1 | 4,478 | 0.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 9,478 | 0.64 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 6 | 5,143 | 0.44 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 27 | 18,513 | 0.34 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 52.50 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 35 | 12,801 | 0.30 | -0.01 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 55.00 | 0.06 | 0.11 | 0.11 | +0.03 | +37.50% | 181 | 16,788 | 0.28 | -0.04 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 57.50 | 0.17 | 0.20 | 0.19 | +0.01 | +5.56% | 89 | 16,599 | 0.25 | -0.08 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 60.00 | 0.38 | 0.41 | 0.39 | +0.01 | +2.64% | 1,282 | 18,844 | 0.22 | -0.17 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 62.50 | 0.85 | 0.90 | 0.85 | -0.01 | -1.17% | 867 | 7,480 | 0.19 | -0.34 | 0.10 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 65.00 | 1.96 | 2.14 | 2.00 | +0.19 | +10.50% | 1,501 | 3,661 | 0.17 | -0.62 | 0.12 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 67.50 | 2.98 | 4.05 | 4.35 | +1.28 | +41.70% | 3 | 5 | 0.17 | -0.84 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 70.00 | 5.25 | 7.65 | 6.79 | +1.07 | +18.71% | 14 | 225 | 0.24 | -0.94 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 72.50 | 7.95 | 9.60 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.98 | 0.01 | 0.00 | 5/15/2025 | 5/16/2025 3:59:56 PM EST |
| 75.00 | 10.40 | 12.55 | 18.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 3:59:56 PM EST |
| 80.00 | 16.05 | 17.85 | 16.54 | -1.46 | -8.12% | 30 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 85.00 | 20.20 | 22.45 | 23.57 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:56 PM EST |