Options Chain for CISCO SYS INC COM (CSCO) - $57.01 as of 11/20/2024 3:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.35 | 29.30 | 27.95 | 0.00 | 0.00% | 0 | 56 | 8.36 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 20.35 | 24.30 | 22.60 | 0.00 | 0.00% | 0 | 15 | 6.05 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 15.35 | 19.30 | 17.80 | 0.00 | 0.00% | 0 | 2 | 5.41 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 41.00 | 14.40 | 18.25 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.00 | 13.40 | 17.30 | 15.05 | 0.00 | 0.00% | 0 | 2 | 4.89 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:50 PM EST |
| 43.00 | 13.20 | 14.85 | 15.15 | 0.00 | 0.00% | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 44.00 | 13.45 | 13.60 | 11.35 | 0.00 | 0.00% | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 12.40 | 12.90 | 12.40 | 0.00 | 0.00% | 0 | 14 | 2.76 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 46.00 | 11.45 | 11.95 | % | 0 | 0 | 0.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.00 | 10.20 | 10.60 | 10.40 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 48.00 | 9.00 | 10.50 | 8.90 | +0.20 | +2.30% | 1 | 22 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 48.50 | 8.95 | 9.85 | 8.82 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 49.00 | 8.05 | 9.50 | 7.35 | 0.00 | 0.00% | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 49.50 | 7.10 | 8.95 | 6.20 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 7.45 | 7.90 | 6.85 | -0.05 | -0.73% | 2 | 42 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 51.00 | 6.45 | 7.40 | 6.17 | +0.32 | +5.47% | 8 | 66 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 51.50 | 5.30 | 6.90 | 7.35 | 0.00 | 0.00% | 0 | 6 | 1.30 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 52.00 | 5.10 | 5.90 | 4.90 | 0.00 | 0.00% | 0 | 84 | 1.47 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 53.00 | 4.45 | 5.25 | 3.66 | -0.09 | -2.40% | 11 | 144 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 54.00 | 3.45 | 3.60 | 2.93 | 0.00 | 0.00% | 0 | 154 | 0.83 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 2.45 | 2.71 | 2.50 | +0.47 | +23.16% | 22 | 1,049 | 0.43 | 0.97 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 56.00 | 1.46 | 1.62 | 1.55 | +0.43 | +38.40% | 141 | 818 | 0.30 | 0.90 | 0.18 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 57.00 | 0.69 | 0.84 | 0.72 | +0.32 | +80.00% | 741 | 1,291 | 0.27 | 0.67 | 0.37 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 58.00 | 0.19 | 0.22 | 0.18 | +0.09 | +100.00% | 1,250 | 7,870 | 0.25 | 0.28 | 0.35 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 59.00 | 0.03 | 0.06 | 0.04 | +0.02 | +100.00% | 4,812 | 7,164 | 0.26 | 0.06 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 0.01 | 0.04 | 0.05 | +0.04 | +400.00% | 340 | 7,951 | 0.30 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 61.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 108 | 1,380 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 6,166 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,323 | 0.56 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,694 | 0.64 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,834 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 66.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 355 | 0.79 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 67.00 | 0.00 | 0.01 | 0.36 | 0.00 | 0.00% | 0 | 330 | 0.87 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 209 | 0.94 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 69.00 | 0.00 | 0.49 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,572 | 1.08 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 71.00 | 0.00 | 0.09 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.09 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.09 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 88.00 | 0.00 | 0.09 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.09 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.74 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 5,005 | 2.15 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:50 PM EST |
| 41.00 | 0.00 | 0.67 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.43 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 43.00 | 0.00 | 0.67 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 5,001 | 2.33 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 46.00 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:50 PM EST |
| 47.00 | 0.00 | 0.62 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 48.00 | 0.00 | 0.03 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 48.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 49.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.04 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 49.50 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 696 | 0.93 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 138 | 0.69 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 51.50 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 53 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 52.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 245 | 1.01 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 53.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 703 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 54.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 13 | 1,925 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 158 | 3,189 | 0.33 | -0.03 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 56.00 | 0.04 | 0.07 | 0.05 | -0.05 | -50.00% | 1,072 | 2,107 | 0.27 | -0.10 | 0.18 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 57.00 | 0.18 | 0.21 | 0.21 | -0.28 | -57.15% | 441 | 2,389 | 0.22 | -0.33 | 0.37 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 58.00 | 0.51 | 0.73 | 0.75 | -0.46 | -38.02% | 92 | 2,091 | 0.12 | -0.72 | 0.35 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 59.00 | 1.31 | 2.11 | 1.62 | -0.48 | -22.86% | 4 | 942 | 0.67 | -0.94 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 2.41 | 2.74 | 2.85 | -0.43 | -13.11% | 3 | 135 | 0.71 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 61.00 | 3.15 | 3.55 | 3.30 | 0.00 | 0.00% | 0 | 20 | 1.29 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 62.00 | 4.05 | 4.60 | 5.23 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 63.00 | 5.15 | 5.60 | 5.15 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 64.00 | 6.15 | 7.35 | 6.06 | 0.00 | 0.00% | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 7.20 | 8.25 | 7.55 | 0.00 | 0.00% | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 66.00 | 8.15 | 9.30 | 8.00 | 0.00 | 0.00% | 0 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 67.00 | 9.15 | 9.60 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 68.00 | 10.10 | 10.60 | 9.45 | 0.00 | 0.00% | 0 | 6 | 1.91 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 69.00 | 11.10 | 11.60 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 12.15 | 13.40 | 12.20 | 0.00 | 0.00% | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 71.00 | 13.15 | 13.60 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 75.00 | 17.00 | 17.60 | 17.10 | 0.00 | 0.00% | 0 | 1 | 3.57 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 22.10 | 22.60 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 26.00 | 29.20 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 88.00 | 28.90 | 32.00 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |