Options Chain for CISCO SYS INC COM (CSCO) - $64.62 as of 6/6/2025 3:16:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 32.85 | 33.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 35.00 | 30.40 | 31.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 37.50 | 28.60 | 29.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 40.00 | 25.50 | 26.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 42.50 | 23.15 | 23.95 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 45.00 | 20.65 | 21.45 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 47.50 | 18.25 | 19.00 | 16.25 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.98 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:08 PM EST |
| 50.00 | 16.25 | 16.55 | 15.75 | +1.10 | +7.51% | 1 | 19 | 0.54 | 0.95 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 52.50 | 13.35 | 14.20 | 13.60 | +2.50 | +22.53% | 2 | 127 | 0.41 | 0.94 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 55.00 | 11.20 | 11.75 | 10.23 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.89 | 0.02 | -0.01 | 6/5/2025 | 6/6/2025 4:00:08 PM EST |
| 57.50 | 8.65 | 9.60 | 8.72 | +0.65 | +8.06% | 2 | 32 | 0.33 | 0.85 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 60.00 | 6.50 | 7.65 | 7.05 | +1.20 | +20.52% | 18 | 230 | 0.31 | 0.79 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 62.50 | 5.05 | 5.25 | 5.11 | +1.02 | +24.94% | 33 | 757 | 0.28 | 0.70 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 65.00 | 3.40 | 3.50 | 3.52 | +0.87 | +32.83% | 523 | 2,373 | 0.26 | 0.57 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 67.50 | 2.12 | 2.19 | 2.10 | +0.54 | +34.62% | 1,697 | 4,432 | 0.25 | 0.43 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 70.00 | 1.14 | 1.24 | 1.23 | +0.35 | +39.78% | 5,445 | 4,117 | 0.23 | 0.29 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 72.50 | 0.63 | 0.68 | 0.65 | +0.19 | +41.31% | 73 | 1,313 | 0.23 | 0.18 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 75.00 | 0.34 | 0.38 | 0.35 | +0.10 | +40.00% | 4,924 | 571 | 0.23 | 0.11 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 80.00 | 0.10 | 0.17 | 0.15 | +0.01 | +7.15% | 22 | 9 | 0.25 | 0.03 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 85.00 | 0.01 | 0.47 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.94 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 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 | 0.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 35.00 | 0.00 | 1.72 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 40.00 | 0.01 | 0.96 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 42.50 | 0.00 | 1.04 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 45.00 | 0.01 | 1.16 | 0.22 | 0.00 | 0.00% | 0 | 19 | 0.55 | -0.01 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:08 PM EST |
| 47.50 | 0.01 | 1.32 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.02 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:08 PM EST |
| 50.00 | 0.13 | 0.29 | 0.23 | -0.01 | -4.17% | 5 | 835 | 0.38 | -0.05 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 52.50 | 0.24 | 0.56 | 0.43 | 0.00 | 0.00% | 0 | 576 | 0.36 | -0.06 | 0.01 | -0.01 | 6/2/2025 | 6/6/2025 4:00:08 PM EST |
| 55.00 | 0.40 | 0.44 | 0.42 | -0.04 | -8.70% | 10 | 1,453 | 0.33 | -0.11 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 57.50 | 0.53 | 0.68 | 0.61 | -0.17 | -21.80% | 106 | 5,420 | 0.29 | -0.15 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 60.00 | 0.24 | 0.97 | 0.90 | -0.24 | -21.06% | 250 | 1,473 | 0.27 | -0.21 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 62.50 | 1.37 | 1.46 | 1.44 | -0.31 | -17.72% | 86 | 2,120 | 0.25 | -0.30 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 65.00 | 2.19 | 2.29 | 2.26 | -0.50 | -18.12% | 121 | 1,098 | 0.23 | -0.43 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 67.50 | 3.30 | 3.45 | 3.45 | -2.10 | -37.84% | 31 | 312 | 0.22 | -0.57 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 70.00 | 4.90 | 5.05 | 5.11 | -1.71 | -25.08% | 11 | 6 | 0.20 | -0.71 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 4:00:08 PM EST |
| 72.50 | 6.60 | 7.15 | 9.45 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.82 | 0.04 | -0.01 | 5/16/2025 | 6/6/2025 4:00:08 PM EST |
| 75.00 | 9.10 | 9.45 | % | 0 | 0 | 0.18 | -0.89 | 0.03 | -0.01 | 6/6/2025 4:00:08 PM EST | |||
| 80.00 | 13.95 | 14.90 | % | 0 | 0 | 0.39 | -0.97 | 0.01 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 85.00 | 18.15 | 19.10 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 90.00 | 23.80 | 24.20 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST | |||
| 95.00 | 28.45 | 29.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:08 PM EST |