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 | 28.85 | 29.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 40.00 | 23.30 | 25.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 45.00 | 18.40 | 19.55 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 50.00 | 14.10 | 14.55 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 52.00 | 11.75 | 12.45 | % | 0 | 0 | 0.44 | 0.98 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 53.00 | 10.05 | 11.70 | % | 0 | 0 | 0.46 | 0.97 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 54.00 | 9.25 | 11.20 | % | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 55.00 | 9.00 | 9.55 | % | 0 | 0 | 0.38 | 0.94 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 56.00 | 7.75 | 8.85 | % | 0 | 0 | 0.35 | 0.92 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 57.00 | 7.15 | 7.80 | % | 0 | 0 | 0.34 | 0.89 | 0.03 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 58.00 | 6.25 | 6.95 | % | 0 | 0 | 0.24 | 0.86 | 0.04 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 59.00 | 5.05 | 6.30 | % | 0 | 0 | 0.24 | 0.82 | 0.04 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 60.00 | 4.35 | 5.35 | 4.72 | % | 3 | 0 | 0.25 | 0.77 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 61.00 | 3.15 | 4.45 | % | 0 | 0 | 0.17 | 0.72 | 0.06 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 62.00 | 2.31 | 3.50 | % | 0 | 0 | 0.18 | 0.66 | 0.07 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 63.00 | 1.61 | 2.66 | 2.48 | % | 3 | 0 | 0.16 | 0.60 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 64.00 | 1.58 | 2.78 | % | 0 | 0 | 0.23 | 0.52 | 0.08 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 65.00 | 0.80 | 1.74 | 1.41 | % | 28 | 0 | 0.18 | 0.43 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 66.00 | 0.80 | 2.10 | 1.38 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.35 | 0.08 | -0.02 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 2.50 | % | 0 | 0 | 0.20 | 0.27 | 0.07 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 68.00 | 0.27 | 1.65 | 0.49 | -0.10 | -16.95% | 10 | 1 | 0.24 | 0.20 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 69.00 | 0.19 | 1.83 | % | 0 | 0 | 0.28 | 0.15 | 0.05 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.47 | 0.20 | % | 10 | 0 | 0.25 | 0.11 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 71.00 | 0.00 | 1.82 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.07 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 72.00 | 0.06 | 0.10 | % | 0 | 0 | 0.18 | 0.06 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 73.00 | 0.00 | 2.18 | % | 0 | 0 | 0.56 | 0.03 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 74.00 | 0.00 | 2.16 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 76.00 | 0.00 | 2.14 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 2.14 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 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 | 2.14 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.16 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.17 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.21 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 2.23 | % | 0 | 0 | 0.78 | -0.02 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 2.24 | % | 0 | 0 | 0.70 | -0.03 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 2.04 | % | 0 | 0 | 0.64 | -0.04 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.86 | % | 0 | 0 | 0.59 | -0.06 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 56.00 | 0.00 | 2.06 | % | 0 | 0 | 0.55 | -0.08 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 1.76 | % | 0 | 0 | 0.51 | -0.11 | 0.03 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 2.12 | % | 0 | 0 | 0.47 | -0.14 | 0.04 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 1.71 | % | 0 | 0 | 0.43 | -0.18 | 0.04 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 60.00 | 0.35 | 1.79 | 0.57 | % | 6 | 0 | 0.28 | -0.23 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 61.00 | 0.71 | 1.32 | % | 0 | 0 | 0.24 | -0.28 | 0.06 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 62.00 | 0.65 | 1.47 | % | 0 | 0 | 0.21 | -0.34 | 0.07 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 63.00 | 1.10 | 2.15 | % | 0 | 0 | 0.23 | -0.40 | 0.07 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 64.00 | 1.63 | 2.18 | 1.66 | % | 46 | 0 | 0.21 | -0.48 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 65.00 | 1.76 | 2.81 | 1.69 | 0.00 | 0.00% | 0 | 4 | 0.20 | -0.57 | 0.09 | -0.02 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 66.00 | 2.16 | 3.25 | % | 0 | 0 | 0.17 | -0.65 | 0.08 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 67.00 | 2.79 | 4.00 | % | 0 | 0 | 0.16 | -0.73 | 0.07 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 68.00 | 2.81 | 4.60 | % | 0 | 0 | 0.11 | -0.80 | 0.06 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 69.00 | 4.50 | 5.95 | 4.26 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.85 | 0.05 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 70.00 | 5.55 | 6.40 | % | 0 | 0 | 0.13 | -0.89 | 0.04 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 71.00 | 6.40 | 7.35 | % | 0 | 0 | 0.35 | -0.93 | 0.03 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 72.00 | 7.35 | 9.60 | % | 0 | 0 | 0.33 | -0.94 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 73.00 | 8.65 | 9.55 | % | 0 | 0 | 0.30 | -0.97 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 74.00 | 9.45 | 10.85 | % | 0 | 0 | 0.34 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 75.00 | 10.55 | 12.50 | % | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 76.00 | 10.70 | 13.60 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 77.00 | 12.70 | 13.50 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 80.00 | 15.65 | 16.50 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |