Options Chain for CISCO SYS INC COM (CSCO) - $59.71 as of 5/9/2025 3:07:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.85 | 25.95 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 40.00 | 19.05 | 20.20 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 45.00 | 14.95 | 15.30 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 48.00 | 11.90 | 12.40 | % | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 49.00 | 11.10 | 11.55 | % | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 50.00 | 10.15 | 10.50 | % | 0 | 0 | 0.44 | 0.95 | 0.02 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 51.00 | 9.20 | 10.30 | % | 0 | 0 | 0.37 | 0.93 | 0.02 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 52.00 | 8.30 | 9.30 | % | 0 | 0 | 0.43 | 0.91 | 0.02 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 53.00 | 7.40 | 8.55 | % | 0 | 0 | 0.25 | 0.88 | 0.03 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 54.00 | 6.55 | 6.85 | % | 0 | 0 | 0.29 | 0.84 | 0.04 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 55.00 | 5.05 | 6.30 | 6.01 | -0.23 | -3.69% | 5 | 5 | 0.31 | 0.81 | 0.04 | -0.02 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 56.00 | 4.90 | 6.00 | % | 0 | 0 | 0.28 | 0.77 | 0.05 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 57.00 | 4.10 | 5.25 | % | 0 | 0 | 0.27 | 0.72 | 0.05 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 58.00 | 2.80 | 4.15 | % | 0 | 0 | 0.22 | 0.66 | 0.06 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 59.00 | 2.72 | 3.25 | 2.71 | % | 8 | 0 | 0.27 | 0.60 | 0.07 | -0.03 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 60.00 | 2.22 | 2.51 | 2.23 | -0.42 | -15.85% | 10 | 1 | 0.26 | 0.53 | 0.07 | -0.03 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 61.00 | 1.00 | 1.95 | 1.69 | % | 1 | 0 | 0.21 | 0.46 | 0.07 | -0.03 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 62.00 | 1.28 | 1.52 | % | 0 | 0 | 0.24 | 0.39 | 0.07 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 63.00 | 0.43 | 1.47 | % | 0 | 0 | 0.23 | 0.32 | 0.07 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 64.00 | 0.65 | 1.93 | % | 0 | 0 | 0.31 | 0.26 | 0.06 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 65.00 | 0.45 | 0.60 | 0.44 | -0.11 | -20.00% | 31 | 4 | 0.23 | 0.21 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 66.00 | 0.29 | 1.21 | 0.40 | 0.00 | 0.00% | 2 | 2 | 0.27 | 0.16 | 0.05 | -0.01 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 67.00 | 0.00 | 1.11 | % | 0 | 0 | 0.49 | 0.12 | 0.04 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 68.00 | 0.00 | 0.54 | % | 0 | 0 | 0.26 | 0.09 | 0.03 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 69.00 | 0.00 | 0.29 | % | 0 | 0 | 0.29 | 0.07 | 0.02 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.49 | % | 0 | 0 | 0.31 | 0.05 | 0.02 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 71.00 | 0.00 | 2.00 | % | 0 | 0 | 0.40 | 0.03 | 0.01 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 72.00 | 0.00 | 0.28 | % | 0 | 0 | 0.34 | 0.02 | 0.01 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.22 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.53 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 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 | 0.64 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 48.00 | 0.00 | 1.06 | % | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 49.00 | 0.00 | 1.09 | % | 0 | 0 | 0.44 | -0.04 | 0.01 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.61 | % | 0 | 0 | 0.43 | -0.05 | 0.02 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 51.00 | 0.00 | 0.71 | % | 0 | 0 | 0.38 | -0.07 | 0.02 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 52.00 | 0.00 | 0.50 | % | 0 | 0 | 0.38 | -0.09 | 0.02 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 53.00 | 0.38 | 1.63 | % | 0 | 0 | 0.44 | -0.12 | 0.03 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 54.00 | 0.45 | 0.82 | 0.61 | % | 1 | 0 | 0.31 | -0.16 | 0.04 | -0.02 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 55.00 | 0.68 | 1.41 | 0.76 | +0.13 | +20.64% | 10 | 5 | 0.35 | -0.19 | 0.04 | -0.02 | 5/9/2025 | 5/9/2025 4:00:06 PM EST |
| 56.00 | 0.61 | 1.47 | % | 0 | 0 | 0.31 | -0.23 | 0.05 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 57.00 | 1.03 | 1.52 | % | 0 | 0 | 0.30 | -0.28 | 0.05 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 58.00 | 1.19 | 1.80 | 1.66 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.34 | 0.06 | -0.03 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 59.00 | 1.53 | 2.05 | % | 0 | 0 | 0.27 | -0.40 | 0.07 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 60.00 | 2.11 | 2.34 | % | 0 | 0 | 0.26 | -0.47 | 0.07 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 61.00 | 2.61 | 2.89 | % | 0 | 0 | 0.26 | -0.54 | 0.07 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 62.00 | 2.79 | 3.50 | % | 0 | 0 | 0.23 | -0.61 | 0.07 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 63.00 | 3.05 | 4.55 | 3.83 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.68 | 0.07 | -0.02 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 64.00 | 4.10 | 4.95 | % | 0 | 0 | 0.40 | -0.74 | 0.06 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 65.00 | 4.90 | 5.75 | % | 0 | 0 | 0.33 | -0.79 | 0.05 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 66.00 | 5.60 | 6.50 | % | 0 | 0 | 0.27 | -0.84 | 0.05 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 67.00 | 6.70 | 7.40 | % | 0 | 0 | 0.28 | -0.88 | 0.04 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 68.00 | 7.60 | 8.75 | % | 0 | 0 | 0.31 | -0.91 | 0.03 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 69.00 | 9.00 | 9.75 | % | 0 | 0 | 0.45 | -0.93 | 0.02 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 70.00 | 9.20 | 11.10 | % | 0 | 0 | 0.41 | -0.95 | 0.02 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 71.00 | 10.55 | 11.60 | % | 0 | 0 | 0.43 | -0.97 | 0.01 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 72.00 | 11.75 | 13.05 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 5/9/2025 4:00:06 PM EST | |||
| 75.00 | 14.60 | 15.60 | 15.25 | % | 3 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:06 PM EST | |
| 80.00 | 20.00 | 20.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:06 PM EST |