Options Chain for CISCO SYS INC COM (CSCO) - $49.13 as of 9/6/2024 3:35:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.15 | 23.65 | 22.55 | 0.00 | 0.00% | 0 | 8 | 2.20 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 4:00:08 PM EST |
| 27.50 | 20.40 | 21.25 | 23.94 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 9/6/2024 4:00:08 PM EST |
| 30.00 | 18.50 | 19.60 | 19.30 | 0.00 | 0.00% | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 32.50 | 15.65 | 16.15 | 13.10 | 0.00 | 0.00% | 0 | 26 | 1.56 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:08 PM EST |
| 35.00 | 13.40 | 13.70 | 15.80 | 0.00 | 0.00% | 0 | 76 | 1.17 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:08 PM EST |
| 37.50 | 11.00 | 12.50 | 13.05 | 0.00 | 0.00% | 0 | 77 | 0.84 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:08 PM EST |
| 38.00 | 10.25 | 10.75 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 39.00 | 8.95 | 11.50 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 40.00 | 8.20 | 8.70 | 9.49 | 0.00 | 0.00% | 0 | 352 | 0.61 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 41.00 | 6.90 | 7.70 | % | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 42.00 | 6.10 | 6.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 42.50 | 5.95 | 6.20 | 5.90 | -0.95 | -13.87% | 2 | 3,180 | 0.45 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 43.00 | 5.40 | 6.50 | 6.35 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.99 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 44.00 | 3.50 | 5.55 | 4.52 | -1.46 | -24.42% | 1 | 1 | 0.35 | 0.98 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 44.50 | 2.60 | 4.55 | % | 0 | 0 | 0.68 | 0.97 | 0.03 | -0.01 | 9/6/2024 4:00:08 PM EST | |||
| 45.00 | 3.15 | 3.75 | 3.59 | -0.78 | -17.85% | 23 | 3,327 | 0.32 | 0.95 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 45.50 | 3.15 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.93 | 0.06 | -0.02 | 9/4/2024 | 9/6/2024 4:00:08 PM EST |
| 46.00 | 2.54 | 2.80 | 2.63 | -1.72 | -39.54% | 13 | 20 | 0.20 | 0.89 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 46.50 | 1.88 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.84 | 0.11 | -0.02 | 9/4/2024 | 9/6/2024 4:00:08 PM EST |
| 47.00 | 1.65 | 1.95 | 2.44 | 0.00 | 0.00% | 0 | 10 | 0.19 | 0.79 | 0.14 | -0.03 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 47.50 | 1.41 | 1.58 | 1.42 | -0.58 | -29.00% | 164 | 11,279 | 0.22 | 0.72 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 48.00 | 1.09 | 1.13 | 1.15 | -0.44 | -27.68% | 36 | 77 | 0.20 | 0.63 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 48.50 | 0.78 | 0.83 | 0.82 | -0.40 | -32.79% | 40 | 123 | 0.20 | 0.53 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 49.00 | 0.53 | 0.56 | 0.53 | -0.36 | -40.45% | 1,055 | 351 | 0.19 | 0.42 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 49.50 | 0.33 | 0.37 | 0.35 | -0.24 | -40.68% | 270 | 746 | 0.18 | 0.32 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 50.00 | 0.20 | 0.24 | 0.22 | -0.17 | -43.59% | 991 | 23,102 | 0.18 | 0.22 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 51.00 | 0.06 | 0.09 | 0.06 | -0.10 | -62.50% | 1,011 | 3,375 | 0.18 | 0.09 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 51.50 | 0.03 | 0.06 | 0.04 | -0.05 | -55.56% | 722 | 7,485 | 0.19 | 0.05 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 52.00 | 0.02 | 0.10 | 0.03 | -0.03 | -50.00% | 62 | 7,253 | 0.22 | 0.03 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 52.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 174 | 29,061 | 0.21 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 53.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 70 | 15,334 | 0.22 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 54.00 | 0.01 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 77 | 0.30 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:08 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 96 | 3,475 | 0.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 56.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 28 | 110 | 0.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 57.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:08 PM EST |
| 57.50 | 0.00 | 0.09 | 0.03 | +0.02 | +200.00% | 3 | 4,587 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 58.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 73 | 0.48 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 60.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 10 | 1,862 | 0.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 678 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:08 PM EST |
| 70.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 240 | 0.99 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 4:00:08 PM EST |
| 75.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 138 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:08 PM EST |
| 27.50 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 5/16/2024 | 9/6/2024 4:00:08 PM EST |
| 30.00 | 0.00 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 67 | 1.35 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:08 PM EST |
| 32.50 | 0.00 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 794 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:08 PM EST |
| 35.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 12,673 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:08 PM EST |
| 37.50 | 0.01 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 1,673 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:08 PM EST |
| 38.00 | 0.01 | 0.23 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 39.00 | 0.01 | 0.13 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 40.00 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 31 | 9,688 | 0.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 41.00 | 0.01 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 67 | 0.47 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:08 PM EST |
| 42.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 43 | 0.36 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:08 PM EST |
| 42.50 | 0.02 | 0.05 | 0.04 | +0.01 | +33.34% | 33 | 6,082 | 0.36 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 43.00 | 0.02 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 45 | 0.35 | -0.01 | 0.01 | -0.01 | 8/20/2024 | 9/6/2024 4:00:08 PM EST |
| 44.00 | 0.04 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 250 | 0.30 | -0.02 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 4:00:08 PM EST |
| 44.50 | 0.05 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 96 | 0.29 | -0.03 | 0.03 | -0.01 | 8/26/2024 | 9/6/2024 4:00:08 PM EST |
| 45.00 | 0.07 | 0.09 | 0.08 | +0.03 | +60.00% | 369 | 10,923 | 0.27 | -0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 45.50 | 0.09 | 0.12 | 0.12 | +0.06 | +100.00% | 26 | 41 | 0.26 | -0.07 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 46.00 | 0.12 | 0.15 | 0.16 | +0.08 | +100.00% | 28 | 14 | 0.24 | -0.11 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 46.50 | 0.15 | 0.20 | 0.20 | +0.10 | +100.00% | 91 | 96 | 0.23 | -0.16 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 47.00 | 0.09 | 0.28 | 0.33 | +0.19 | +135.72% | 59 | 20 | 0.19 | -0.21 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 47.50 | 0.35 | 0.38 | 0.40 | +0.19 | +90.48% | 1,213 | 15,939 | 0.21 | -0.28 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 48.00 | 0.49 | 0.54 | 0.54 | +0.24 | +80.00% | 451 | 8,650 | 0.21 | -0.37 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 48.50 | 0.68 | 0.72 | 0.72 | +0.29 | +67.45% | 75 | 837 | 0.20 | -0.47 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 49.00 | 0.93 | 0.98 | 0.97 | +0.42 | +76.37% | 236 | 757 | 0.19 | -0.58 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 49.50 | 1.15 | 1.41 | 1.29 | +0.45 | +53.58% | 96 | 1,504 | 0.19 | -0.68 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 50.00 | 1.53 | 1.84 | 1.65 | +0.52 | +46.02% | 129 | 6,421 | 0.21 | -0.78 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 51.00 | 2.45 | 2.57 | 2.66 | +0.75 | +39.27% | 81 | 754 | 0.23 | -0.91 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 51.50 | 2.31 | 4.05 | 3.21 | +0.79 | +32.65% | 29 | 938 | 0.25 | -0.95 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 52.00 | 3.00 | 4.55 | 3.50 | +0.66 | +23.24% | 35 | 54 | 0.27 | -0.97 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 52.50 | 2.51 | 4.20 | 4.07 | +1.76 | +76.19% | 45 | 236 | 0.53 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 53.00 | 2.94 | 5.55 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 4:00:08 PM EST |
| 54.00 | 5.25 | 7.60 | 4.75 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 55.00 | 6.40 | 6.55 | 6.70 | +2.10 | +45.66% | 5 | 8 | 0.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 56.00 | 6.90 | 7.85 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 57.00 | 8.25 | 10.25 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 57.50 | 8.50 | 9.05 | 7.00 | 0.00 | 0.00% | 0 | 7 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:08 PM EST |
| 58.00 | 8.95 | 10.15 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 60.00 | 11.00 | 13.20 | 10.33 | 0.00 | 0.00% | 0 | 2 | 0.65 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:08 PM EST |
| 65.00 | 15.65 | 17.55 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:08 PM EST |
| 70.00 | 21.40 | 21.55 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 4:00:08 PM EST |
| 75.00 | 24.80 | 28.60 | 28.00 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 4:00:08 PM EST |