Options Chain for CISCO SYS INC COM (CSCO) - $63.04 as of 5/30/2025 9:06:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.40 | 28.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 40.00 | 22.85 | 23.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 45.00 | 17.95 | 18.70 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 50.00 | 12.70 | 14.05 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 51.00 | 12.15 | 13.20 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 52.00 | 10.90 | 11.45 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 53.00 | 9.50 | 10.90 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 54.00 | 8.85 | 10.15 | % | 0 | 0 | 0.52 | 0.98 | 0.01 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 55.00 | 7.70 | 8.85 | % | 0 | 0 | 0.43 | 0.97 | 0.02 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 56.00 | 7.00 | 8.25 | 7.31 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.95 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 4:00:08 PM EST |
| 57.00 | 6.15 | 7.10 | 6.37 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.91 | 0.04 | -0.01 | 5/29/2025 | 5/30/2025 4:00:08 PM EST |
| 58.00 | 5.35 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 0 | 0.29 | 0.86 | 0.05 | -0.01 | 5/29/2025 | 5/30/2025 4:00:08 PM EST |
| 59.00 | 4.15 | 5.40 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.29 | 0.82 | 0.06 | -0.01 | 5/29/2025 | 5/30/2025 4:00:08 PM EST |
| 60.00 | 2.94 | 4.05 | 3.68 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.76 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 4:00:08 PM EST |
| 61.00 | 2.84 | 3.15 | 2.56 | -0.31 | -10.81% | 3 | 1 | 0.22 | 0.69 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 62.00 | 1.82 | 2.41 | % | 0 | 0 | 0.19 | 0.60 | 0.09 | -0.02 | 5/30/2025 4:00:08 PM EST | |||
| 63.00 | 1.44 | 1.74 | 1.55 | -0.06 | -3.73% | 2 | 2 | 0.19 | 0.51 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 64.00 | 0.35 | 1.24 | 1.00 | -0.10 | -9.10% | 433 | 2 | 0.14 | 0.41 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 65.00 | 0.57 | 0.80 | 0.59 | -0.14 | -19.18% | 1 | 4 | 0.17 | 0.31 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 66.00 | 0.26 | 1.09 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.23 | 0.08 | -0.01 | 5/29/2025 | 5/30/2025 4:00:08 PM EST |
| 67.00 | 0.18 | 1.74 | % | 0 | 0 | 0.19 | 0.16 | 0.06 | -0.01 | 5/30/2025 4:00:08 PM EST | |||
| 68.00 | 0.12 | 1.54 | % | 0 | 0 | 0.32 | 0.11 | 0.05 | -0.01 | 5/30/2025 4:00:08 PM EST | |||
| 69.00 | 0.06 | 1.67 | % | 0 | 0 | 0.19 | 0.07 | 0.04 | -0.01 | 5/30/2025 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 0.20 | 0.05 | 0.03 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 71.00 | 0.00 | 2.16 | % | 0 | 0 | 0.56 | 0.03 | 0.02 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 73.00 | 0.00 | 2.14 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 74.00 | 0.00 | 2.14 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.14 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 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 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 2.14 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.17 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.21 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 51.00 | 0.00 | 2.22 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 52.00 | 0.00 | 2.23 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 53.00 | 0.00 | 1.91 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 54.00 | 0.00 | 1.73 | % | 0 | 0 | 0.33 | -0.02 | 0.01 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 55.00 | 0.00 | 1.45 | % | 0 | 0 | 0.48 | -0.03 | 0.02 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 56.00 | 0.16 | 1.53 | 0.25 | % | 1 | 0 | 0.48 | -0.05 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST | |
| 57.00 | 0.21 | 1.75 | % | 0 | 0 | 0.26 | -0.09 | 0.04 | -0.01 | 5/30/2025 4:00:08 PM EST | |||
| 58.00 | 0.30 | 0.56 | 0.40 | % | 1 | 0 | 0.24 | -0.14 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 4:00:08 PM EST | |
| 59.00 | 0.25 | 1.39 | % | 0 | 0 | 0.24 | -0.18 | 0.06 | -0.01 | 5/30/2025 4:00:08 PM EST | |||
| 60.00 | 0.27 | 1.38 | 0.82 | % | 1 | 0 | 0.23 | -0.24 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 4:00:08 PM EST | |
| 61.00 | 0.29 | 1.03 | 0.97 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.31 | 0.08 | -0.02 | 5/29/2025 | 5/30/2025 4:00:08 PM EST |
| 62.00 | 1.05 | 1.47 | % | 0 | 0 | 0.20 | -0.40 | 0.09 | -0.02 | 5/30/2025 4:00:08 PM EST | |||
| 63.00 | 1.44 | 1.96 | 1.75 | % | 1 | 0 | 0.20 | -0.49 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 4:00:08 PM EST | |
| 64.00 | 1.83 | 2.42 | % | 0 | 0 | 0.18 | -0.59 | 0.10 | -0.02 | 5/30/2025 4:00:08 PM EST | |||
| 65.00 | 1.67 | 2.98 | % | 0 | 0 | 0.12 | -0.69 | 0.09 | -0.02 | 5/30/2025 4:00:08 PM EST | |||
| 66.00 | 2.37 | 3.65 | % | 0 | 0 | 0.22 | -0.77 | 0.08 | -0.01 | 5/30/2025 4:00:08 PM EST | |||
| 67.00 | 2.71 | 4.50 | % | 0 | 0 | 0.10 | -0.84 | 0.06 | -0.01 | 5/30/2025 4:00:08 PM EST | |||
| 68.00 | 4.50 | 5.65 | % | 0 | 0 | 0.12 | -0.89 | 0.05 | -0.01 | 5/30/2025 4:00:08 PM EST | |||
| 69.00 | 6.00 | 7.15 | % | 0 | 0 | 0.32 | -0.93 | 0.04 | -0.01 | 5/30/2025 4:00:08 PM EST | |||
| 70.00 | 6.65 | 7.45 | % | 0 | 0 | 0.29 | -0.95 | 0.03 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 71.00 | 7.85 | 8.65 | % | 0 | 0 | 0.34 | -0.97 | 0.02 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 72.00 | 8.65 | 9.50 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 73.00 | 9.90 | 10.50 | % | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 74.00 | 10.55 | 11.60 | % | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 75.00 | 11.40 | 12.60 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 80.00 | 16.25 | 17.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST |