Options Chain for CISCO SYS INC COM (CSCO) - $48.56 as of 4/25/2024 7:47:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.00 | 20.15 | % | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 35.00 | 13.05 | 15.10 | 13.20 | -0.75 | -5.38% | 20 | 18 | 7.03 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 38.00 | 10.05 | 10.20 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 39.00 | 9.05 | 9.80 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 40.00 | 8.05 | 9.85 | 7.90 | -0.35 | -4.25% | 21 | 35 | 4.31 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 41.00 | 6.40 | 9.00 | 7.45 | 0.00 | 0.00% | 0 | 3 | 4.57 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:57 PM EST |
| 41.50 | 6.55 | 6.70 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 42.00 | 6.05 | 6.20 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 42.50 | 5.35 | 5.70 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 43.00 | 5.05 | 5.20 | 5.30 | 0.00 | 0.00% | 0 | 7 | 3.21 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 43.50 | 3.55 | 4.70 | 4.75 | 0.00 | 0.00% | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 44.00 | 4.00 | 4.20 | 4.10 | -0.10 | -2.39% | 14 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 44.50 | 2.21 | 3.70 | 3.85 | -0.31 | -7.46% | 4 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 45.00 | 1.71 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 4 | 3.09 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:57 PM EST |
| 45.50 | 1.42 | 2.91 | 2.57 | -0.20 | -7.22% | 10 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 46.00 | 1.04 | 2.80 | 2.24 | +0.04 | +1.82% | 16 | 6 | 2.83 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 46.50 | 1.51 | 3.60 | 1.72 | +0.14 | +8.87% | 19 | 33 | 2.76 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 47.00 | 0.92 | 1.32 | 1.24 | +0.10 | +8.78% | 17 | 186 | 0.67 | 0.95 | 0.18 | -0.03 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 47.50 | 0.49 | 0.73 | 0.84 | -0.11 | -11.58% | 8 | 122 | 0.33 | 0.81 | 0.40 | -0.08 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 48.00 | 0.32 | 0.36 | 0.33 | -0.26 | -44.07% | 868 | 1,312 | 0.29 | 0.56 | 0.59 | -0.12 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 48.50 | 0.11 | 0.14 | 0.10 | -0.19 | -65.52% | 276 | 2,072 | 0.27 | 0.27 | 0.51 | -0.10 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 49.00 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 855 | 1,835 | 0.30 | 0.08 | 0.23 | -0.04 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 49.50 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 1,446 | 4,842 | 0.34 | 0.01 | 0.05 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 50.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 353 | 1,278 | 0.41 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 51.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 5,733 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 51.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 890 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 52.50 | 0.00 | 0.86 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 53.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 175 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 54.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 104 | 3.24 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.06 | +0.05 | +500.00% | 1 | 252 | 1.88 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 56.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 51 | 1.87 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 3:59:57 PM EST |
| 57.00 | 0.00 | 0.50 | 0.01 | -0.01 | -50.00% | 2 | 74 | 2.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 58.00 | 0.00 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 7 | 2.65 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 3:59:57 PM EST |
| 59.00 | 0.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.32 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.13 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 38.00 | 0.00 | 1.26 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 39.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 19 | 4.85 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 1.26 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.01 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 41.50 | 0.00 | 1.27 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 42.00 | 0.00 | 1.26 | 0.01 | -0.01 | -50.00% | 70 | 71 | 3.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 42.50 | 0.00 | 0.02 | 0.02 | % | 146 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST | |
| 43.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 20 | 3,504 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 43.50 | 0.00 | 0.03 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 44.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 187 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 44.50 | 0.01 | 0.21 | 0.01 | -0.03 | -75.00% | 23 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 45.00 | 0.01 | 0.17 | 0.02 | +0.01 | +100.00% | 36 | 275 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 45.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 41 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 46.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 53 | 464 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 46.50 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 48 | 92 | 0.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 47.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 162 | 2,154 | 0.33 | -0.05 | 0.18 | -0.03 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 47.50 | 0.07 | 0.09 | 0.08 | -0.01 | -11.12% | 388 | 983 | 0.28 | -0.19 | 0.40 | -0.08 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 48.00 | 0.20 | 0.24 | 0.22 | +0.03 | +15.79% | 871 | 2,448 | 0.26 | -0.44 | 0.59 | -0.12 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 48.50 | 0.48 | 0.54 | 0.50 | +0.08 | +19.05% | 194 | 658 | 0.24 | -0.73 | 0.51 | -0.10 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 49.00 | 0.89 | 0.95 | 0.94 | +0.14 | +17.50% | 39 | 1,093 | 0.16 | -0.92 | 0.23 | -0.04 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 49.50 | 1.06 | 2.22 | 1.44 | +0.12 | +9.10% | 43 | 86 | 0.38 | -0.99 | 0.05 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 50.00 | 1.80 | 1.98 | 1.81 | +0.06 | +3.43% | 60 | 335 | 0.47 | -1.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 51.00 | 1.85 | 4.65 | 2.88 | 0.00 | 0.00% | 0 | 51 | 2.34 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 51.50 | 3.20 | 3.45 | 3.45 | +0.15 | +4.55% | 7 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 52.00 | 2.46 | 3.95 | 3.75 | 0.00 | 0.00% | 0 | 34 | 2.36 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 52.50 | 2.77 | 6.00 | 4.60 | +0.20 | +4.55% | 3 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 53.00 | 4.15 | 4.95 | 3.96 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/25/2024 3:59:57 PM EST |
| 54.00 | 5.80 | 5.95 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 55.00 | 6.05 | 6.95 | 6.80 | 0.00 | 0.00% | 0 | 2 | 3.27 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 56.00 | 7.80 | 10.00 | 7.80 | 0.00 | 0.00% | 0 | 3 | 3.83 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 57.00 | 7.00 | 9.95 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 58.00 | 8.85 | 9.95 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 59.00 | 8.80 | 10.95 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 60.00 | 10.20 | 12.95 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 65.00 | 15.40 | 16.95 | 16.75 | 0.00 | 0.00% | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:57 PM EST |
| 70.00 | 20.30 | 21.95 | 21.75 | 0.00 | 0.00% | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:57 PM EST |