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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.50 | 29.55 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 40.00 | 23.95 | 24.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 45.00 | 19.00 | 19.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 50.00 | 14.05 | 14.60 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 51.00 | 13.05 | 13.35 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 52.00 | 11.35 | 12.35 | % | 0 | 0 | 0.43 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 53.00 | 11.10 | 11.35 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 54.00 | 10.10 | 10.75 | % | 0 | 0 | 0.37 | 0.98 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 55.00 | 9.10 | 9.40 | 8.71 | +0.38 | +4.57% | 20 | 0 | 0.43 | 0.97 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 56.00 | 8.15 | 8.40 | 7.48 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.95 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 57.00 | 7.20 | 7.50 | 7.22 | +0.72 | +11.08% | 5 | 50 | 0.35 | 0.93 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 58.00 | 5.80 | 6.50 | 6.23 | +0.74 | +13.48% | 8 | 13 | 0.27 | 0.91 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 59.00 | 5.30 | 5.50 | 5.44 | +0.71 | +15.02% | 15 | 40 | 0.23 | 0.85 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 60.00 | 4.40 | 4.60 | 4.45 | +0.94 | +26.79% | 11 | 8 | 0.21 | 0.82 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 61.00 | 3.55 | 3.75 | 2.87 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.76 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 62.00 | 2.76 | 3.00 | 2.83 | +0.71 | +33.50% | 5 | 15 | 0.21 | 0.69 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 63.00 | 2.05 | 2.25 | 1.87 | +0.17 | +10.00% | 4 | 12 | 0.20 | 0.61 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 64.00 | 1.45 | 1.60 | 1.17 | 0.00 | 0.00% | 0 | 16 | 0.19 | 0.51 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 65.00 | 0.98 | 1.11 | 1.02 | +0.24 | +30.77% | 12 | 8 | 0.19 | 0.41 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 66.00 | 0.61 | 0.87 | 0.64 | +0.09 | +16.37% | 2 | 23 | 0.17 | 0.30 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 67.00 | 0.35 | 0.48 | 0.40 | +0.17 | +73.92% | 11 | 18 | 0.17 | 0.21 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 68.00 | 0.20 | 0.41 | 0.23 | +0.02 | +9.53% | 10 | 10 | 0.17 | 0.14 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 69.00 | 0.11 | 0.21 | % | 0 | 0 | 0.19 | 0.09 | 0.04 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.25 | % | 1 | 0 | 0.26 | 0.06 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 71.00 | 0.00 | 1.34 | % | 0 | 0 | 0.27 | 0.03 | 0.02 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 72.00 | 0.00 | 0.19 | % | 0 | 0 | 0.26 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 73.00 | 0.00 | 1.05 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 74.00 | 0.00 | 0.84 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 75.00 | 0.00 | 1.29 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 80.00 | 0.00 | 0.21 | % | 0 | 0 | 0.43 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.38 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 50.00 | 0.00 | 0.60 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 51.00 | 0.00 | 0.68 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 52.00 | 0.00 | 0.72 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 54.00 | 0.00 | 1.86 | % | 0 | 0 | 0.55 | -0.02 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 55.00 | 0.00 | 0.22 | 0.11 | % | 10 | 0 | 0.32 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 56.00 | 0.00 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.05 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 57.00 | 0.00 | 0.34 | 0.13 | -0.13 | -50.00% | 10 | 5 | 0.28 | -0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 58.00 | 0.19 | 1.12 | % | 0 | 0 | 0.31 | -0.09 | 0.03 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 59.00 | 0.25 | 0.61 | % | 0 | 0 | 0.21 | -0.15 | 0.04 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 60.00 | 0.37 | 1.94 | 0.70 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.18 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 61.00 | 0.54 | 1.36 | 0.68 | -0.04 | -5.56% | 2 | 5 | 0.20 | -0.24 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 62.00 | 0.76 | 0.95 | 0.90 | -0.30 | -25.00% | 1 | 129 | 0.21 | -0.31 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 63.00 | 1.06 | 1.25 | 1.13 | -0.47 | -29.38% | 6 | 34 | 0.21 | -0.39 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 64.00 | 1.51 | 2.00 | % | 0 | 0 | 0.19 | -0.49 | 0.10 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 65.00 | 1.89 | 2.17 | 2.23 | % | 7 | 0 | 0.18 | -0.59 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 66.00 | 2.69 | 2.88 | % | 0 | 0 | 0.14 | -0.70 | 0.10 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 67.00 | 3.45 | 3.65 | % | 0 | 0 | 0.16 | -0.79 | 0.08 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 68.00 | 4.35 | 5.00 | % | 0 | 0 | 0.20 | -0.86 | 0.06 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 69.00 | 5.20 | 5.45 | % | 0 | 0 | 0.22 | -0.91 | 0.04 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 70.00 | 6.15 | 6.40 | % | 0 | 0 | 0.25 | -0.94 | 0.03 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 71.00 | 6.75 | 7.35 | % | 0 | 0 | 0.28 | -0.97 | 0.02 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 72.00 | 8.10 | 8.35 | % | 0 | 0 | 0.30 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 73.00 | 8.80 | 10.05 | % | 0 | 0 | 0.32 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 74.00 | 10.10 | 10.65 | % | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 75.00 | 10.95 | 11.50 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 80.00 | 16.05 | 16.65 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |