Options Chain for CISCO SYS INC COM (CSCO) - $61.40 as of 3/28/2025 2:44:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.30 | 36.05 | 39.55 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:04 PM EST |
| 27.50 | 32.50 | 33.60 | 21.84 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 30.15 | 31.05 | 28.47 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 4:00:04 PM EST |
| 32.50 | 27.60 | 28.60 | 25.15 | 0.00 | 0.00% | 0 | 6 | 0.85 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 24.90 | 26.05 | 25.05 | 0.00 | 0.00% | 0 | 28 | 0.62 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 4:00:04 PM EST |
| 37.50 | 23.25 | 23.60 | 23.22 | -0.88 | -3.66% | 9 | 74 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 20.70 | 21.10 | 21.60 | +0.05 | +0.24% | 1 | 642 | 0.53 | 0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 18.35 | 18.65 | 19.11 | 0.00 | 0.00% | 0 | 116 | 0.46 | 0.98 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 15.90 | 16.25 | 15.75 | -1.05 | -6.25% | 1 | 564 | 0.38 | 0.96 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 13.55 | 13.90 | 14.30 | 0.00 | 0.00% | 0 | 2,571 | 0.37 | 0.94 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 11.20 | 11.40 | 11.24 | 0.00 | 0.00% | 0 | 9,780 | 0.32 | 0.91 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 52.50 | 8.90 | 9.05 | 8.85 | -0.95 | -9.70% | 29 | 3,635 | 0.29 | 0.86 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 6.50 | 7.00 | 6.60 | -0.77 | -10.45% | 152 | 7,268 | 0.26 | 0.80 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 57.50 | 4.55 | 5.00 | 4.75 | -0.55 | -10.38% | 9 | 4,444 | 0.26 | 0.71 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 3.30 | 3.45 | 3.22 | -0.43 | -11.79% | 12 | 10,493 | 0.25 | 0.58 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.50 | 2.01 | 2.14 | 1.95 | -0.34 | -14.85% | 102 | 5,367 | 0.23 | 0.43 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 1.06 | 1.18 | 1.08 | -0.15 | -12.20% | 96 | 15,731 | 0.23 | 0.30 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 67.50 | 0.57 | 0.60 | 0.58 | -0.04 | -6.46% | 57 | 6,241 | 0.22 | 0.19 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 0.29 | 0.32 | 0.30 | -0.01 | -3.23% | 24 | 7,782 | 0.22 | 0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 72.50 | 0.16 | 0.19 | 0.15 | +0.02 | +15.39% | 5 | 4,420 | 0.23 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 0.05 | 0.37 | 0.07 | 0.00 | 0.00% | 0 | 1,442 | 0.26 | 0.04 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 3,873 | 0.37 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 0.01 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 120 | 0.32 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 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 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 90 | 0.78 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 2.00 | 0.08 | 0.00 | 0.00% | 0 | 22 | 1.53 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 2.00 | 0.11 | 0.00 | 0.00% | 0 | 471 | 1.39 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/28/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 1,212 | 1.14 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 0.01 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 3,385 | 0.58 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 37.50 | 0.01 | 1.48 | 0.18 | 0.00 | 0.00% | 0 | 1,704 | 0.66 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 0.02 | 0.66 | 0.04 | 0.00 | 0.00% | 0 | 6,119 | 0.51 | -0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 0.02 | 0.21 | 0.07 | +0.02 | +40.00% | 4 | 4,645 | 0.32 | -0.02 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 0.06 | 0.20 | 0.13 | +0.02 | +18.19% | 3 | 8,892 | 0.35 | -0.04 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 0.11 | 0.28 | 0.20 | +0.03 | +17.65% | 3 | 4,339 | 0.31 | -0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 0.23 | 0.31 | 0.23 | 0.00 | 0.00% | 0 | 11,202 | 0.29 | -0.09 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 52.50 | 0.37 | 0.52 | 0.45 | +0.08 | +21.63% | 11 | 9,032 | 0.27 | -0.14 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 0.76 | 0.89 | 0.81 | +0.18 | +28.58% | 15 | 10,966 | 0.26 | -0.20 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 57.50 | 1.36 | 1.45 | 1.43 | +0.42 | +41.59% | 493 | 15,482 | 0.25 | -0.29 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 2.28 | 2.45 | 2.42 | +0.47 | +24.11% | 48 | 10,135 | 0.24 | -0.42 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.50 | 3.50 | 3.75 | 3.70 | +0.60 | +19.36% | 96 | 5,652 | 0.26 | -0.57 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 5.10 | 6.05 | 4.75 | +0.30 | +6.75% | 2 | 1,126 | 0.27 | -0.70 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 67.50 | 7.15 | 7.25 | 7.10 | +0.55 | +8.40% | 15 | 643 | 0.23 | -0.81 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 9.45 | 9.65 | 9.00 | 0.00 | 0.00% | 0 | 549 | 0.26 | -0.88 | 0.03 | -0.01 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 72.50 | 11.90 | 12.20 | 9.55 | 0.00 | 0.00% | 0 | 59 | 0.37 | -0.93 | 0.02 | -0.01 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 14.40 | 15.40 | 14.15 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.96 | 0.01 | 0.00 | 1/30/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 19.35 | 20.40 | 18.00 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 23.50 | 25.10 | 22.92 | 0.00 | 0.00% | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |