Options Chain for CISCO SYS INC COM (CSCO) - $63.11 as of 5/27/2025 2:56:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.90 | 34.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 32.50 | 31.40 | 32.00 | 29.45 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:02 PM EST |
| 35.00 | 28.90 | 29.80 | 20.25 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:59:02 PM EST |
| 37.50 | 26.45 | 26.95 | 19.15 | 0.00 | 0.00% | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:02 PM EST |
| 40.00 | 23.95 | 24.15 | 21.21 | 0.00 | 0.00% | 0 | 13 | 0.74 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 1:59:02 PM EST |
| 42.50 | 21.50 | 21.75 | 22.00 | 0.00 | 0.00% | 0 | 3 | 0.65 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 1:59:02 PM EST |
| 45.00 | 19.05 | 19.20 | 16.25 | 0.00 | 0.00% | 0 | 59 | 0.59 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:02 PM EST |
| 47.50 | 16.55 | 16.75 | 17.50 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.99 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:02 PM EST |
| 50.00 | 14.10 | 14.45 | 13.00 | 0.00 | 0.00% | 0 | 714 | 0.40 | 0.97 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 52.50 | 11.65 | 11.85 | 11.02 | 0.00 | 0.00% | 0 | 356 | 0.48 | 0.95 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 1:59:02 PM EST |
| 55.00 | 9.20 | 9.40 | 8.60 | 0.00 | 0.00% | 0 | 2,014 | 0.33 | 0.91 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 57.50 | 6.85 | 7.00 | 6.65 | 0.00 | 0.00% | 0 | 3,471 | 0.28 | 0.86 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 60.00 | 4.55 | 4.70 | 4.60 | +0.45 | +10.85% | 34 | 8,431 | 0.23 | 0.78 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 62.50 | 2.65 | 2.93 | 2.67 | +0.29 | +12.19% | 158 | 10,608 | 0.20 | 0.64 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 65.00 | 1.28 | 1.33 | 1.26 | +0.14 | +12.50% | 599 | 16,798 | 0.18 | 0.42 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 67.50 | 0.51 | 0.52 | 0.52 | +0.07 | +15.56% | 7,055 | 5,975 | 0.18 | 0.22 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 70.00 | 0.19 | 0.21 | 0.20 | +0.03 | +17.65% | 83 | 7,624 | 0.18 | 0.10 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 72.50 | 0.06 | 0.13 | 0.09 | +0.02 | +28.58% | 44 | 444 | 0.19 | 0.04 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 75.00 | 0.03 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 5,346 | 0.21 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 575 | 0.28 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 85.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:02 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:02 PM EST |
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 35.00 | 0.00 | 0.37 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/27/2025 1:59:02 PM EST |
| 37.50 | 0.00 | 0.27 | 0.33 | 0.00 | 0.00% | 0 | 451 | 0.83 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:59:02 PM EST |
| 40.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 86 | 0.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:02 PM EST |
| 42.50 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 136 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 45.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 209 | 0.49 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 47.50 | 0.13 | 0.20 | 0.12 | +0.07 | +140.00% | 111 | 3,139 | 0.43 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 50.00 | 0.08 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 10,412 | 0.40 | -0.03 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 52.50 | 0.20 | 0.24 | 0.22 | +0.04 | +22.23% | 155 | 3,779 | 0.33 | -0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 55.00 | 0.27 | 0.30 | 0.28 | -0.02 | -6.67% | 218 | 9,081 | 0.29 | -0.09 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 57.50 | 0.38 | 0.41 | 0.40 | -0.11 | -21.57% | 200 | 5,117 | 0.25 | -0.14 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 60.00 | 0.63 | 0.67 | 0.65 | -0.27 | -29.35% | 2,142 | 6,935 | 0.22 | -0.22 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 62.50 | 1.23 | 1.26 | 1.23 | -0.47 | -27.65% | 171 | 2,416 | 0.20 | -0.36 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 65.00 | 2.37 | 2.41 | 2.39 | -0.56 | -18.99% | 67 | 741 | 0.18 | -0.58 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 67.50 | 4.10 | 4.20 | 4.29 | +0.10 | +2.39% | 1 | 201 | 0.19 | -0.78 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 70.00 | 6.30 | 6.45 | 5.34 | 0.00 | 0.00% | 0 | 9 | 0.21 | -0.90 | 0.04 | -0.01 | 5/15/2025 | 5/27/2025 1:59:02 PM EST |
| 72.50 | 8.70 | 8.85 | 7.55 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.96 | 0.02 | 0.00 | 5/15/2025 | 5/27/2025 1:59:02 PM EST |
| 75.00 | 11.15 | 11.30 | 16.75 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 5/27/2025 1:59:02 PM EST |
| 80.00 | 16.10 | 16.25 | 15.60 | 0.00 | 0.00% | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:02 PM EST |
| 85.00 | 21.05 | 21.25 | 19.28 | 0.00 | 0.00% | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:02 PM EST |
| 90.00 | 25.75 | 26.55 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 95.00 | 31.05 | 31.35 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |