Options Chain for CISCO SYS INC COM (CSCO) - $61.34 as of 2/4/2025 9:03:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.80 | 31.80 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 32.50 | 29.00 | 29.90 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 35.00 | 25.80 | 26.90 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 37.50 | 24.10 | 24.40 | % | 0 | 0 | 0.45 | 0.97 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 40.00 | 20.90 | 22.00 | 21.50 | 0.00 | 0.00% | 0 | 21 | 0.25 | 0.96 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 42.50 | 18.60 | 19.60 | 19.21 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.95 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 16.20 | 17.90 | 16.10 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.94 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 47.50 | 13.70 | 14.85 | 14.88 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.91 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 12.30 | 12.60 | 10.57 | 0.00 | 0.00% | 0 | 40 | 0.29 | 0.88 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 52.50 | 9.50 | 10.75 | 9.95 | 0.00 | 0.00% | 0 | 310 | 0.28 | 0.84 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 7.65 | 9.10 | 8.18 | +0.51 | +6.65% | 1 | 490 | 0.29 | 0.77 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 57.50 | 6.30 | 6.45 | 6.35 | +0.25 | +4.10% | 1 | 579 | 0.24 | 0.70 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 4.70 | 4.85 | 4.78 | +0.13 | +2.80% | 4 | 3,330 | 0.23 | 0.60 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 62.50 | 2.88 | 3.50 | 3.46 | +0.11 | +3.29% | 3 | 3,416 | 0.23 | 0.50 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 2.23 | 2.47 | 2.50 | +0.16 | +6.84% | 4 | 3,499 | 0.22 | 0.40 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 67.50 | 1.52 | 1.67 | 1.54 | -0.04 | -2.54% | 10 | 1,108 | 0.22 | 0.30 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 70.00 | 1.03 | 1.10 | 1.08 | +0.09 | +9.10% | 48 | 552 | 0.22 | 0.22 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 0.41 | 0.61 | 0.45 | +0.14 | +45.17% | 4 | 240 | 0.23 | 0.10 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 80.00 | 0.13 | 0.28 | 0.18 | 0.00 | 0.00% | 0 | 105 | 0.23 | 0.04 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.84 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.02 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:55 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 | 2.00 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 2.00 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.00 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.01 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:55 PM EST |
| 37.50 | 0.02 | 1.37 | 0.26 | 0.00 | 0.00% | 0 | 480 | 0.72 | -0.03 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 0.03 | 1.18 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.49 | -0.04 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 42.50 | 0.06 | 1.27 | 0.29 | 0.00 | 0.00% | 0 | 68 | 0.43 | -0.05 | 0.01 | 0.00 | 1/16/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 0.19 | 1.96 | 0.26 | 0.00 | 0.00% | 0 | 25 | 0.32 | -0.06 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 47.50 | 0.21 | 0.46 | 0.44 | 0.00 | 0.00% | 0 | 1,811 | 0.28 | -0.09 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 0.57 | 0.69 | 0.93 | 0.00 | 0.00% | 0 | 296 | 0.28 | -0.12 | 0.02 | -0.01 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 52.50 | 0.85 | 0.93 | 1.03 | 0.00 | 0.00% | 0 | 1,658 | 0.26 | -0.16 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 1.25 | 1.38 | 1.37 | -0.06 | -4.20% | 72 | 2,749 | 0.25 | -0.23 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 57.50 | 1.94 | 2.03 | 2.12 | 0.00 | 0.00% | 0 | 720 | 0.24 | -0.30 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 2.82 | 3.00 | 2.94 | -0.05 | -1.68% | 24 | 855 | 0.23 | -0.40 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 62.50 | 3.95 | 4.15 | 4.05 | -0.40 | -8.99% | 4 | 229 | 0.23 | -0.50 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 4.50 | 5.60 | 5.05 | 0.00 | 0.00% | 0 | 54 | 0.22 | -0.60 | 0.04 | -0.01 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 67.50 | 7.15 | 7.80 | 7.95 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.70 | 0.04 | -0.01 | 1/16/2025 | 2/4/2025 3:59:55 PM EST |
| 70.00 | 8.60 | 9.55 | % | 0 | 0 | 0.21 | -0.78 | 0.03 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 75.00 | 13.05 | 14.20 | 15.75 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.90 | 0.02 | -0.01 | 12/27/2024 | 2/4/2025 3:59:55 PM EST |
| 80.00 | 18.30 | 19.20 | % | 0 | 0 | 0.26 | -0.96 | 0.01 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 85.00 | 23.45 | 24.40 | % | 0 | 0 | 0.31 | -0.98 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |