Options Chain for CISCO SYS INC COM (CSCO) - $67.89 as of 6/24/2025 8:47:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 34.65 | 36.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/24/2025 4:00:04 PM EST | |||
| 35.00 | 31.95 | 33.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/24/2025 4:00:04 PM EST | |||
| 37.50 | 30.30 | 30.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/24/2025 4:00:04 PM EST | |||
| 40.00 | 27.80 | 28.75 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/24/2025 4:00:04 PM EST | |||
| 42.50 | 24.45 | 26.40 | 23.12 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/24/2025 4:00:04 PM EST |
| 45.00 | 22.60 | 23.75 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/24/2025 4:00:04 PM EST | |||
| 47.50 | 20.35 | 21.50 | 20.20 | +1.74 | +9.43% | 5 | 6 | 0.76 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 50.00 | 17.00 | 19.00 | 18.01 | +1.68 | +10.29% | 1 | 19 | 0.59 | 0.99 | 0.00 | 0.00 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 52.50 | 15.45 | 16.00 | 13.79 | 0.00 | 0.00% | 0 | 121 | 0.61 | 0.97 | 0.01 | 0.00 | 6/20/2025 | 6/24/2025 4:00:04 PM EST |
| 55.00 | 12.10 | 13.25 | 12.84 | +1.59 | +14.14% | 2 | 48 | 0.50 | 0.96 | 0.01 | -0.01 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 57.50 | 10.55 | 11.60 | 9.03 | 0.00 | 0.00% | 0 | 55 | 0.38 | 0.92 | 0.02 | -0.01 | 6/20/2025 | 6/24/2025 4:00:04 PM EST |
| 60.00 | 8.30 | 8.55 | 8.49 | +0.59 | +7.47% | 29 | 792 | 0.36 | 0.87 | 0.03 | -0.02 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 62.50 | 6.15 | 6.30 | 6.24 | +0.44 | +7.59% | 49 | 814 | 0.29 | 0.79 | 0.04 | -0.02 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 65.00 | 4.05 | 4.35 | 4.25 | +0.21 | +5.20% | 262 | 3,881 | 0.26 | 0.68 | 0.05 | -0.02 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 67.50 | 2.65 | 2.83 | 2.73 | +0.23 | +9.20% | 754 | 6,296 | 0.25 | 0.54 | 0.06 | -0.02 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 70.00 | 1.30 | 1.58 | 1.53 | +0.14 | +10.08% | 946 | 7,545 | 0.24 | 0.37 | 0.06 | -0.02 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 72.50 | 0.73 | 0.83 | 0.75 | +0.05 | +7.15% | 278 | 2,186 | 0.23 | 0.23 | 0.05 | -0.02 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 75.00 | 0.34 | 0.40 | 0.35 | -0.01 | -2.78% | 253 | 979 | 0.23 | 0.13 | 0.04 | -0.01 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.34 | 0.10 | 0.00 | 0.00% | 2 | 354 | 0.33 | 0.03 | 0.01 | 0.00 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/24/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 2.14 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.28 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.26 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.28 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 1.29 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.00 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 2.00 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/24/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.32 | 0.22 | 0.00 | 0.00% | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/24/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.38 | 0.18 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/24/2025 4:00:04 PM EST |
| 50.00 | 0.01 | 0.14 | 0.08 | -0.06 | -42.86% | 52 | 2,842 | 0.38 | -0.01 | 0.00 | 0.00 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 52.50 | 0.01 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 621 | 0.34 | -0.03 | 0.01 | 0.00 | 6/23/2025 | 6/24/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.31 | 0.24 | -0.03 | -11.12% | 4 | 1,554 | 0.43 | -0.04 | 0.01 | -0.01 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 57.50 | 0.26 | 0.34 | 0.32 | -0.14 | -30.44% | 91 | 5,733 | 0.32 | -0.08 | 0.02 | -0.01 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 60.00 | 0.45 | 0.51 | 0.49 | -0.11 | -18.34% | 182 | 1,705 | 0.29 | -0.13 | 0.03 | -0.02 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 62.50 | 0.77 | 0.85 | 0.79 | -0.17 | -17.71% | 153 | 3,018 | 0.27 | -0.21 | 0.04 | -0.02 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 65.00 | 1.31 | 1.37 | 1.30 | -0.25 | -16.13% | 161 | 1,960 | 0.25 | -0.32 | 0.05 | -0.02 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 67.50 | 2.15 | 2.37 | 2.20 | -0.32 | -12.70% | 1,050 | 952 | 0.24 | -0.46 | 0.06 | -0.02 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 70.00 | 3.50 | 3.60 | 3.65 | -0.60 | -14.12% | 80 | 18 | 0.22 | -0.63 | 0.06 | -0.02 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 72.50 | 5.30 | 5.40 | 5.96 | 0.00 | 0.00% | 0 | 23 | 0.22 | -0.77 | 0.05 | -0.02 | 6/23/2025 | 6/24/2025 4:00:04 PM EST |
| 75.00 | 7.40 | 8.50 | 7.55 | -1.04 | -12.11% | 5 | 11 | 0.35 | -0.87 | 0.04 | -0.01 | 6/24/2025 | 6/24/2025 4:00:04 PM EST |
| 80.00 | 12.25 | 12.65 | % | 0 | 0 | 0.41 | -0.97 | 0.01 | 0.00 | 6/24/2025 4:00:04 PM EST | |||
| 85.00 | 16.50 | 17.75 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 6/24/2025 4:00:04 PM EST | |||
| 90.00 | 22.10 | 22.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/24/2025 4:00:04 PM EST | |||
| 95.00 | 27.00 | 27.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/24/2025 4:00:04 PM EST |