Options Chain for CISCO SYS INC COM (CSCO) - $65.10 as of 6/13/2025 3:16:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.40 | 29.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 40.00 | 23.40 | 24.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 45.00 | 18.45 | 19.75 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 50.00 | 13.70 | 14.55 | 15.21 | 0.00 | 0.00% | 0 | 5 | 0.60 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 52.00 | 11.45 | 12.65 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 53.00 | 11.00 | 11.70 | % | 0 | 0 | 0.51 | 1.00 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 54.00 | 10.10 | 10.95 | % | 0 | 0 | 0.45 | 0.97 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 55.00 | 9.10 | 9.85 | 9.31 | % | 4 | 0 | 0.61 | 0.97 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 56.00 | 8.15 | 9.10 | 8.36 | % | 4 | 0 | 0.36 | 0.95 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 57.00 | 7.10 | 7.65 | % | 0 | 0 | 0.28 | 0.91 | 0.03 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 58.00 | 6.25 | 7.20 | 6.48 | % | 4 | 0 | 0.34 | 0.88 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 59.00 | 5.20 | 5.70 | 5.58 | -0.78 | -12.27% | 16 | 5 | 0.24 | 0.82 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 60.00 | 4.10 | 5.20 | 4.66 | -0.95 | -16.94% | 16 | 3 | 0.28 | 0.79 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 61.00 | 3.00 | 4.35 | 3.78 | % | 4 | 0 | 0.20 | 0.76 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 62.00 | 2.42 | 3.85 | 3.90 | 0.00 | 0.00% | 0 | 54 | 0.23 | 0.68 | 0.08 | -0.02 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 63.00 | 1.74 | 2.80 | 2.61 | +0.44 | +20.28% | 2 | 3 | 0.20 | 0.61 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 64.00 | 1.44 | 2.42 | 2.23 | 0.00 | 0.00% | 0 | 20 | 0.22 | 0.51 | 0.11 | -0.02 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 65.00 | 1.03 | 1.40 | 1.16 | -0.46 | -28.40% | 1 | 46 | 0.19 | 0.41 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 66.00 | 0.66 | 1.03 | 0.86 | -0.24 | -21.82% | 2 | 171 | 0.19 | 0.31 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 0.66 | 0.61 | -0.11 | -15.28% | 23 | 319 | 0.22 | 0.24 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 0.62 | 0.37 | +0.06 | +19.36% | 3 | 22 | 0.18 | 0.20 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 1.88 | 0.55 | 0.00 | 0.00% | 0 | 123 | 0.32 | 0.16 | 0.05 | -0.01 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 70.00 | 0.12 | 0.28 | 0.13 | -0.17 | -56.67% | 2 | 21 | 0.20 | 0.13 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.80 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.08 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 2.19 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.03 | 0.02 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 2.00 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 74.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.14 | 0.12 | 0.00 | 0.00% | 0 | 102 | 0.66 | 0.01 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 2.14 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 2.13 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.13 | 0.21 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 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 | 1.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.13 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 2.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 2.22 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 2.05 | % | 0 | 0 | 0.41 | -0.03 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.41 | % | 0 | 0 | 0.63 | -0.03 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 56.00 | 0.00 | 1.62 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.05 | 0.02 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 57.00 | 0.14 | 1.14 | 0.28 | % | 1 | 0 | 0.31 | -0.09 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 58.00 | 0.23 | 1.33 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.12 | 0.04 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 2.13 | 0.40 | -0.02 | -4.77% | 5 | 2 | 0.26 | -0.18 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.26 | 0.50 | +0.05 | +11.12% | 8 | 11 | 0.24 | -0.21 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 2.34 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.24 | 0.07 | -0.02 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 62.00 | 0.84 | 1.08 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.21 | -0.32 | 0.08 | -0.02 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 63.00 | 1.07 | 1.42 | 1.20 | 0.00 | 0.00% | 1 | 44 | 0.20 | -0.39 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 64.00 | 0.71 | 1.85 | 1.70 | +0.52 | +44.07% | 1 | 50 | 0.15 | -0.49 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 65.00 | 1.68 | 2.62 | 2.07 | +0.48 | +30.19% | 2 | 31 | 0.18 | -0.59 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 66.00 | 2.34 | 3.00 | % | 0 | 0 | 0.17 | -0.69 | 0.09 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 67.00 | 2.65 | 3.75 | 3.08 | +0.84 | +37.50% | 20 | 19 | 0.23 | -0.76 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 68.00 | 3.95 | 4.90 | 3.01 | 0.00 | 0.00% | 0 | 12 | 0.19 | -0.80 | 0.06 | -0.01 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 69.00 | 4.70 | 5.75 | 4.22 | 0.00 | 0.00% | 0 | 4 | 0.16 | -0.84 | 0.05 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 70.00 | 5.75 | 6.40 | 5.64 | +1.16 | +25.90% | 20 | 6 | 0.16 | -0.87 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 71.00 | 7.00 | 7.65 | % | 0 | 0 | 0.31 | -0.92 | 0.03 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 72.00 | 7.45 | 8.65 | % | 0 | 0 | 0.30 | -0.97 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 73.00 | 7.60 | 10.70 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 74.00 | 9.70 | 10.85 | % | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 75.00 | 10.55 | 11.80 | % | 0 | 0 | 0.29 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 76.00 | 11.70 | 12.40 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 77.00 | 12.55 | 13.25 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 80.00 | 14.60 | 17.55 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |