Options Chain for CISCO SYS INC COM (CSCO) - $60.86 as of 3/31/2025 3:42:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.75 | 28.65 | 26.28 | % | 2 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 40.00 | 19.95 | 23.45 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 45.00 | 15.25 | 16.90 | 15.59 | 0.00 | 0.00% | 0 | 10 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 48.00 | 12.00 | 15.25 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 49.00 | 11.70 | 13.00 | 11.61 | 0.00 | 0.00% | 0 | 10 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 11.60 | 12.40 | 13.77 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:59 PM EST |
| 51.00 | 10.15 | 10.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 52.00 | 9.00 | 10.05 | 9.35 | 0.00 | 0.00% | 0 | 13 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 53.00 | 7.80 | 8.85 | 8.65 | -1.54 | -15.12% | 1 | 6 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 54.00 | 6.85 | 8.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 55.00 | 5.85 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 15 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 56.00 | 5.60 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 59 | 0.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 57.00 | 4.60 | 4.85 | 4.71 | 0.00 | 0.00% | 0 | 8 | 0.62 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 58.00 | 2.95 | 3.85 | 3.60 | -0.16 | -4.26% | 13 | 33 | 0.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 59.00 | 1.96 | 2.94 | 2.64 | +0.82 | +45.06% | 16 | 342 | 0.49 | 1.00 | 0.12 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 1.33 | 2.01 | 1.66 | +0.45 | +37.19% | 221 | 1,034 | 0.41 | 0.86 | 0.22 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 61.00 | 0.95 | 1.04 | 1.04 | +0.41 | +65.08% | 624 | 1,630 | 0.26 | 0.64 | 0.26 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 62.00 | 0.40 | 0.45 | 0.48 | +0.24 | +100.00% | 1,341 | 1,564 | 0.27 | 0.38 | 0.23 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 63.00 | 0.11 | 0.16 | 0.15 | +0.07 | +87.50% | 537 | 1,887 | 0.25 | 0.17 | 0.15 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 64.00 | 0.03 | 0.05 | 0.05 | +0.02 | +66.67% | 84 | 1,238 | 0.25 | 0.06 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 69 | 2,354 | 0.27 | 0.02 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 23 | 1,176 | 0.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 159 | 0.38 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 157 | 0.43 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 38 | 0.76 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 59 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.67 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 59 | 0.96 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 76.00 | 0.00 | 0.55 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 0.85 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 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 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.21 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.91 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.97 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 1.27 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 0.04 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 2.00 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.73 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.12 | +0.09 | +300.00% | 1 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 56.00 | 0.02 | 0.14 | 0.02 | -0.02 | -50.00% | 13 | 1,227 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 57.00 | 0.03 | 0.16 | 0.05 | -0.03 | -37.50% | 68 | 125 | 0.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 58.00 | 0.05 | 0.08 | 0.07 | -0.06 | -46.16% | 129 | 423 | 0.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 59.00 | 0.11 | 0.14 | 0.12 | -0.23 | -65.72% | 804 | 1,025 | 0.28 | 0.00 | 0.12 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 0.25 | 0.28 | 0.27 | -0.30 | -52.64% | 98 | 2,225 | 0.29 | -0.14 | 0.22 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 61.00 | 0.53 | 0.59 | 0.52 | -0.65 | -55.56% | 187 | 1,564 | 0.28 | -0.36 | 0.26 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 62.00 | 1.03 | 1.11 | 1.00 | -0.95 | -48.72% | 153 | 248 | 0.27 | -0.62 | 0.23 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 63.00 | 1.42 | 2.40 | 2.09 | -0.59 | -22.02% | 2 | 247 | 0.34 | -0.83 | 0.15 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 64.00 | 2.56 | 2.95 | 3.73 | 0.00 | 0.00% | 0 | 224 | 0.39 | -0.94 | 0.07 | -0.02 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 3.40 | 4.65 | 3.80 | -2.03 | -34.82% | 4 | 94 | 0.15 | -0.98 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 66.00 | 4.40 | 5.55 | 5.17 | +0.12 | +2.38% | 4 | 29 | 0.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 67.00 | 5.30 | 6.40 | 6.40 | % | 3 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 68.00 | 6.15 | 7.30 | 7.36 | -0.04 | -0.55% | 2 | 145 | 0.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 69.00 | 7.10 | 8.45 | 8.15 | 0.00 | 0.00% | 0 | 24 | 0.59 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 8.50 | 9.40 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 71.00 | 9.20 | 10.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 72.00 | 10.55 | 10.80 | 11.19 | -0.21 | -1.85% | 3 | 9 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 73.00 | 11.15 | 11.80 | 12.39 | % | 1 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 74.00 | 12.10 | 13.55 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 75.00 | 13.55 | 14.25 | 14.09 | % | 3 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 76.00 | 14.55 | 15.05 | 15.02 | % | 3 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 77.00 | 15.10 | 16.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 80.00 | 18.55 | 19.55 | 18.95 | % | 1 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 85.00 | 22.90 | 24.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |