Options Chain for CISCO SYS INC COM (CSCO) - $48.10 as of 4/26/2024 3:06:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.20 | 23.65 | 23.35 | 0.00 | 0.00% | 0 | 15 | 1.79 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 27.50 | 19.80 | 20.90 | 21.90 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 30.00 | 17.25 | 18.70 | 18.40 | 0.00 | 0.00% | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 32.50 | 14.70 | 15.55 | 15.90 | 0.00 | 0.00% | 0 | 7 | 0.84 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 35.00 | 12.30 | 13.70 | 13.15 | % | 6 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST | |
| 37.50 | 10.40 | 11.20 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 3:59:54 PM EST |
| 38.00 | 9.30 | 10.40 | 10.30 | 0.00 | 0.00% | 0 | 6 | 0.51 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 39.00 | 8.25 | 9.40 | 9.35 | 0.00 | 0.00% | 0 | 4 | 0.46 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 7.30 | 8.10 | 8.18 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.99 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 41.00 | 5.95 | 7.75 | % | 0 | 0 | 0.41 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 42.00 | 6.00 | 6.15 | 6.40 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.96 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 42.50 | 4.90 | 5.65 | 5.60 | -0.45 | -7.44% | 2 | 36 | 0.30 | 0.95 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 43.00 | 4.55 | 5.20 | 5.30 | -0.05 | -0.94% | 1 | 3 | 0.32 | 0.93 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 43.50 | 4.60 | 4.75 | 4.75 | -0.15 | -3.07% | 2 | 22 | 0.32 | 0.91 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 44.00 | 4.20 | 4.30 | 4.35 | % | 4 | 0 | 0.31 | 0.88 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST | |
| 44.50 | 3.75 | 3.90 | % | 0 | 0 | 0.31 | 0.85 | 0.06 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 45.00 | 3.35 | 3.45 | 3.50 | -0.15 | -4.11% | 12 | 287 | 0.31 | 0.81 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 45.50 | 2.79 | 3.05 | 3.05 | -0.35 | -10.30% | 1 | 1 | 0.31 | 0.77 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 46.00 | 2.47 | 2.68 | % | 0 | 0 | 0.31 | 0.73 | 0.09 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 46.50 | 2.14 | 2.33 | 2.34 | -0.12 | -4.88% | 18 | 54 | 0.31 | 0.68 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 47.00 | 1.87 | 2.00 | 2.02 | -0.14 | -6.49% | 136 | 148 | 0.31 | 0.63 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 47.50 | 1.67 | 1.70 | 1.68 | -0.23 | -12.05% | 89 | 2,228 | 0.31 | 0.58 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 48.00 | 1.40 | 1.43 | 1.42 | -0.17 | -10.70% | 359 | 104 | 0.30 | 0.52 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 48.50 | 1.15 | 1.18 | 1.18 | -0.14 | -10.61% | 308 | 1,422 | 0.30 | 0.46 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 49.00 | 0.94 | 0.97 | 0.97 | -0.12 | -11.01% | 209 | 567 | 0.30 | 0.41 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 49.50 | 0.62 | 0.78 | 0.76 | -0.13 | -14.61% | 46 | 1,431 | 0.29 | 0.35 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.60 | 0.62 | 0.61 | -0.11 | -15.28% | 491 | 30,146 | 0.29 | 0.30 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 51.00 | 0.35 | 0.38 | 0.37 | -0.08 | -17.78% | 154 | 4,444 | 0.29 | 0.21 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 51.50 | 0.26 | 0.30 | 0.28 | -0.03 | -9.68% | 24 | 442 | 0.29 | 0.17 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 52.00 | 0.19 | 0.23 | 0.21 | -0.01 | -4.55% | 27 | 3,930 | 0.28 | 0.13 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 52.50 | 0.14 | 0.16 | 0.15 | -0.03 | -16.67% | 71 | 19,100 | 0.28 | 0.10 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 53.00 | 0.11 | 0.12 | 0.12 | -0.03 | -20.00% | 55 | 763 | 0.28 | 0.08 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 54.00 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 11 | 13 | 0.29 | 0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 21 | 10,494 | 0.30 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 56.00 | 0.01 | 0.11 | % | 0 | 0 | 0.33 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 57.00 | 0.01 | 0.10 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 57.50 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 727 | 0.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 58.00 | 0.01 | 0.10 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 59.00 | 0.01 | 0.10 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 8 | 268 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:54 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 | 0.09 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.09 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.09 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.09 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.09 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 37.50 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 23 | 0.51 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 3:59:54 PM EST |
| 38.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.49 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 39.00 | 0.01 | 0.02 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 40.00 | 0.02 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 1,812 | 0.42 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 41.00 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 42.00 | 0.07 | 0.09 | 0.07 | -0.03 | -30.00% | 18 | 16 | 0.34 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 42.50 | 0.10 | 0.13 | 0.11 | 0.00 | 0.00% | 5 | 1,204 | 0.35 | -0.05 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 43.00 | 0.13 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.34 | -0.07 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 43.50 | 0.17 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.09 | 0.05 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 44.00 | 0.23 | 0.26 | 0.23 | 0.00 | 0.00% | 12 | 1,604 | 0.33 | -0.12 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 44.50 | 0.30 | 0.34 | 0.28 | -0.05 | -15.16% | 1 | 2 | 0.33 | -0.15 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 0.39 | 0.41 | 0.40 | +0.03 | +8.11% | 113 | 5,048 | 0.32 | -0.19 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 45.50 | 0.49 | 0.52 | 0.48 | +0.02 | +4.35% | 16 | 5,198 | 0.32 | -0.23 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 46.00 | 0.59 | 0.65 | 0.63 | +0.04 | +6.78% | 124 | 289 | 0.32 | -0.27 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 46.50 | 0.77 | 0.95 | 0.75 | +0.03 | +4.17% | 64 | 237 | 0.32 | -0.32 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 47.00 | 0.95 | 0.98 | 0.93 | +0.01 | +1.09% | 305 | 2,672 | 0.31 | -0.37 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 47.50 | 1.17 | 1.20 | 1.15 | +0.05 | +4.55% | 557 | 4,855 | 0.31 | -0.42 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 48.00 | 1.40 | 1.41 | 1.40 | +0.10 | +7.70% | 330 | 362 | 0.31 | -0.48 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 48.50 | 1.66 | 1.67 | 1.66 | +0.14 | +9.22% | 253 | 267 | 0.31 | -0.54 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 49.00 | 1.95 | 1.97 | 1.95 | +0.21 | +12.07% | 112 | 589 | 0.30 | -0.59 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 49.50 | 2.22 | 2.29 | 2.16 | +0.16 | +8.00% | 23 | 195 | 0.30 | -0.65 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 2.39 | 2.76 | 2.60 | +0.14 | +5.70% | 184 | 9,300 | 0.29 | -0.70 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 51.00 | 3.30 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.79 | 0.09 | -0.02 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 51.50 | 3.70 | 3.85 | 3.30 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.83 | 0.07 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 52.00 | 4.15 | 4.30 | 4.05 | +0.20 | +5.20% | 24 | 2 | 0.27 | -0.87 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 52.50 | 4.55 | 5.35 | 4.50 | 0.00 | 0.00% | 0 | 600 | 0.32 | -0.90 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 53.00 | 4.45 | 5.85 | 4.80 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.92 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 54.00 | 5.80 | 6.20 | % | 0 | 0 | 0.35 | -0.96 | 0.03 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 7.05 | 7.20 | 5.52 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.02 | 0.00 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 56.00 | 7.75 | 8.90 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 57.00 | 9.05 | 9.35 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 57.50 | 9.15 | 9.75 | 8.63 | 0.00 | 0.00% | 0 | 10 | 0.49 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:54 PM EST |
| 58.00 | 9.70 | 10.90 | 9.90 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 59.00 | 10.75 | 11.90 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 11.40 | 12.90 | 10.95 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 16.85 | 17.90 | 16.75 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 22.05 | 22.90 | 20.40 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:54 PM EST |