Options Chain for CISCO SYS INC COM (CSCO) - $63.05 as of 5/30/2025 5:16:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.90 | 28.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 40.00 | 22.45 | 23.90 | 23.29 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:08 PM EST |
| 44.00 | 18.85 | 19.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 45.00 | 17.15 | 18.85 | 14.22 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:08 PM EST |
| 46.00 | 16.55 | 17.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 47.00 | 15.50 | 16.80 | 16.56 | 0.00 | 0.00% | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:08 PM EST |
| 48.00 | 14.55 | 15.55 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 49.00 | 13.05 | 15.05 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 50.00 | 12.80 | 13.55 | 15.38 | 0.00 | 0.00% | 0 | 10 | 0.85 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:08 PM EST |
| 51.00 | 11.60 | 12.75 | 8.60 | 0.00 | 0.00% | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:08 PM EST |
| 52.00 | 10.45 | 11.40 | 12.25 | 0.00 | 0.00% | 0 | 16 | 0.80 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:08 PM EST |
| 53.00 | 9.85 | 10.30 | 11.00 | 0.00 | 0.00% | 0 | 8 | 0.93 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:08 PM EST |
| 54.00 | 8.15 | 9.25 | 11.30 | 0.00 | 0.00% | 0 | 9 | 0.67 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:08 PM EST |
| 55.00 | 7.45 | 8.15 | 7.85 | -0.25 | -3.09% | 15 | 12 | 0.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 56.00 | 6.80 | 7.20 | 7.04 | 0.00 | 0.00% | 0 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:08 PM EST |
| 57.00 | 5.95 | 6.20 | 6.72 | 0.00 | 0.00% | 0 | 34 | 0.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:08 PM EST |
| 58.00 | 4.80 | 5.70 | 5.00 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.97 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 4:00:08 PM EST |
| 59.00 | 4.00 | 4.20 | 4.24 | -0.23 | -5.15% | 438 | 520 | 0.34 | 0.95 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 60.00 | 2.64 | 3.20 | 3.16 | +0.31 | +10.88% | 38 | 144 | 0.33 | 0.91 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 61.00 | 2.14 | 2.36 | 2.29 | +0.04 | +1.78% | 233 | 277 | 0.25 | 0.84 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 62.00 | 1.29 | 1.38 | 1.39 | +0.03 | +2.21% | 187 | 552 | 0.20 | 0.73 | 0.19 | -0.04 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 63.00 | 0.53 | 0.67 | 0.69 | -0.05 | -6.76% | 1,721 | 656 | 0.18 | 0.52 | 0.27 | -0.05 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 64.00 | 0.21 | 0.25 | 0.25 | -0.09 | -26.48% | 4,538 | 2,985 | 0.17 | 0.26 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 65.00 | 0.05 | 0.07 | 0.08 | -0.02 | -20.00% | 222 | 1,740 | 0.16 | 0.10 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 66.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 255 | 748 | 0.19 | 0.03 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 67.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 21 | 499 | 0.24 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 68.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 677 | 0.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 69.00 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 217 | 0.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 71.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:08 PM EST |
| 72.00 | 0.00 | 0.22 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 73.00 | 0.00 | 1.27 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 74.00 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.00 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 2.00 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.21 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 1.38 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 44.00 | 0.00 | 2.00 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 46.00 | 0.00 | 2.00 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 47.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 48.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:08 PM EST |
| 49.00 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:08 PM EST |
| 51.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:08 PM EST |
| 52.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 25 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:08 PM EST |
| 53.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 344 | 0.65 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:08 PM EST |
| 54.00 | 0.00 | 0.58 | 0.05 | 0.00 | 0.00% | 0 | 509 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 2,051 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:08 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:08 PM EST |
| 57.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 195 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:08 PM EST |
| 58.00 | 0.01 | 0.07 | 0.03 | -0.02 | -40.00% | 14 | 220 | 0.32 | -0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 59.00 | 0.03 | 0.06 | 0.04 | -0.02 | -33.34% | 121 | 130 | 0.28 | -0.05 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 60.00 | 0.05 | 0.09 | 0.08 | -0.01 | -11.12% | 108 | 3,553 | 0.25 | -0.09 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 61.00 | 0.11 | 0.18 | 0.11 | -0.07 | -38.89% | 237 | 633 | 0.21 | -0.16 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 62.00 | 0.25 | 0.30 | 0.27 | -0.07 | -20.59% | 777 | 811 | 0.19 | -0.27 | 0.19 | -0.04 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 63.00 | 0.42 | 0.65 | 0.62 | -0.02 | -3.13% | 440 | 572 | 0.17 | -0.48 | 0.27 | -0.05 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 64.00 | 1.14 | 1.22 | 1.15 | -0.13 | -10.16% | 154 | 210 | 0.16 | -0.74 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 65.00 | 1.94 | 2.28 | 1.29 | 0.00 | 0.00% | 0 | 142 | 0.22 | -0.90 | 0.12 | -0.02 | 5/28/2025 | 5/30/2025 4:00:08 PM EST |
| 66.00 | 2.45 | 3.05 | 2.08 | 0.00 | 0.00% | 0 | 48 | 0.27 | -0.97 | 0.04 | -0.01 | 5/28/2025 | 5/30/2025 4:00:08 PM EST |
| 67.00 | 3.50 | 4.85 | 3.40 | 0.00 | 0.00% | 0 | 0 | 0.34 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 4:00:08 PM EST |
| 68.00 | 4.90 | 5.45 | 5.23 | +0.21 | +4.19% | 8 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 69.00 | 5.30 | 6.25 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 70.00 | 6.90 | 7.80 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:08 PM EST |
| 71.00 | 7.75 | 8.15 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 72.00 | 8.40 | 9.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 73.00 | 9.10 | 10.95 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:08 PM EST |
| 74.00 | 10.20 | 11.25 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 75.00 | 11.55 | 12.35 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 80.00 | 16.60 | 17.25 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:08 PM EST |
| 85.00 | 21.25 | 22.45 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST |