Options Chain for CISCO SYS INC COM (CSCO) - $59.33 as of 5/5/2025 2:51:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.15 | 25.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 19.30 | 19.75 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 44.00 | 15.15 | 15.80 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 13.65 | 15.05 | 14.51 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.97 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 46.00 | 13.20 | 14.40 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 47.00 | 12.30 | 13.05 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 48.00 | 11.30 | 12.55 | % | 0 | 0 | 0.60 | 0.92 | 0.02 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 49.00 | 10.45 | 10.85 | % | 0 | 0 | 0.51 | 0.90 | 0.02 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 9.45 | 9.90 | 8.10 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.87 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 51.00 | 8.60 | 8.90 | % | 0 | 0 | 0.46 | 0.87 | 0.02 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 52.00 | 7.65 | 8.05 | 6.32 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.84 | 0.03 | -0.04 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 53.00 | 6.15 | 7.50 | 6.93 | +1.38 | +24.87% | 4 | 8 | 0.34 | 0.82 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 54.00 | 5.85 | 6.25 | 6.00 | % | 4 | 0 | 0.33 | 0.77 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 55.00 | 4.55 | 6.05 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.74 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 56.00 | 4.20 | 4.90 | 2.65 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.70 | 0.05 | -0.05 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 57.00 | 3.45 | 3.70 | 2.92 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.67 | 0.05 | -0.04 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 58.00 | 2.65 | 3.80 | 2.26 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.62 | 0.06 | -0.04 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 59.00 | 2.06 | 2.49 | 2.30 | +0.29 | +14.43% | 3 | 442 | 0.29 | 0.55 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 1.65 | 1.87 | 1.84 | +0.07 | +3.96% | 32 | 14 | 0.28 | 0.48 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 61.00 | 1.14 | 1.58 | 1.33 | +0.03 | +2.31% | 10 | 76 | 0.28 | 0.41 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 62.00 | 0.74 | 1.00 | 0.95 | +0.05 | +5.56% | 3 | 33 | 0.26 | 0.34 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 63.00 | 0.45 | 1.01 | 0.56 | -0.07 | -11.12% | 1 | 9 | 0.28 | 0.27 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 64.00 | 0.24 | 1.21 | 0.44 | +0.01 | +2.33% | 2 | 17 | 0.32 | 0.23 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 0.24 | 0.34 | 0.30 | +0.02 | +7.15% | 2 | 5 | 0.26 | 0.19 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 66.00 | 0.10 | 0.38 | 0.47 | +0.28 | +147.37% | 1 | 113 | 0.26 | 0.13 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 1.67 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.11 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 68.00 | 0.00 | 1.07 | % | 0 | 0 | 0.35 | 0.09 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 69.00 | 0.00 | 1.53 | % | 0 | 0 | 0.45 | 0.07 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.19 | % | 0 | 0 | 0.36 | 0.06 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.10 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.00 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | -0.02 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.49 | % | 0 | 0 | 0.98 | -0.03 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 1.37 | % | 0 | 0 | 0.93 | -0.04 | 0.01 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 47.00 | 0.04 | 0.66 | % | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 48.00 | 0.02 | 1.97 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.08 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 49.00 | 0.10 | 1.68 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.10 | 0.02 | -0.03 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 0.04 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.13 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 51.00 | 0.07 | 1.72 | % | 0 | 0 | 0.54 | -0.13 | 0.02 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 52.00 | 0.05 | 0.45 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.16 | 0.03 | -0.04 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 53.00 | 0.29 | 1.47 | 0.36 | 0.00 | 0.00% | 0 | 51 | 0.45 | -0.18 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 54.00 | 0.20 | 0.67 | 0.70 | 0.00 | 0.00% | 0 | 80 | 0.32 | -0.23 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 0.56 | 0.71 | 0.65 | +0.01 | +1.57% | 13 | 57 | 0.32 | -0.26 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 56.00 | 0.60 | 1.04 | 0.75 | +0.07 | +10.30% | 2 | 1 | 0.31 | -0.30 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 57.00 | 0.99 | 1.13 | 1.12 | +0.01 | +0.91% | 1 | 2 | 0.30 | -0.33 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 58.00 | 1.29 | 1.46 | 1.39 | -0.27 | -16.27% | 1 | 3 | 0.29 | -0.38 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 59.00 | 1.67 | 2.00 | 1.67 | -0.07 | -4.03% | 5 | 4 | 0.30 | -0.45 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 1.89 | 2.33 | 2.19 | -1.83 | -45.53% | 61 | 6 | 0.26 | -0.52 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 61.00 | 2.47 | 3.15 | 4.22 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.59 | 0.07 | -0.04 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 62.00 | 3.30 | 3.50 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.66 | 0.07 | -0.03 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 63.00 | 3.25 | 4.40 | 5.72 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.73 | 0.06 | -0.03 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 64.00 | 4.30 | 5.05 | 6.71 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.77 | 0.06 | -0.03 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 5.15 | 6.55 | 7.45 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.81 | 0.05 | -0.03 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 66.00 | 6.50 | 7.45 | % | 0 | 0 | 0.37 | -0.87 | 0.04 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 67.00 | 7.50 | 8.05 | % | 0 | 0 | 0.36 | -0.89 | 0.03 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 68.00 | 8.40 | 9.15 | % | 0 | 0 | 0.45 | -0.91 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 69.00 | 9.35 | 9.95 | % | 0 | 0 | 0.37 | -0.93 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 70.00 | 9.85 | 11.10 | % | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 75.00 | 14.85 | 15.95 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 80.00 | 20.55 | 21.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |