Options Chain for CISCO SYS INC COM (CSCO) - $47.86 as of 4/29/2024 3:23:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.75 | 17.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 35.00 | 12.80 | 12.95 | 13.45 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 2:59:03 PM EST |
| 38.00 | 9.80 | 9.95 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.01 | 4/29/2024 2:59:03 PM EST | |||
| 39.00 | 8.75 | 8.95 | % | 0 | 0 | 0.41 | 0.99 | 0.01 | -0.01 | 4/29/2024 2:59:03 PM EST | |||
| 40.00 | 7.85 | 8.00 | % | 0 | 0 | 0.40 | 0.98 | 0.01 | -0.01 | 4/29/2024 2:59:03 PM EST | |||
| 41.00 | 6.85 | 7.00 | % | 0 | 0 | 0.38 | 0.96 | 0.02 | -0.01 | 4/29/2024 2:59:03 PM EST | |||
| 42.00 | 5.90 | 6.10 | % | 0 | 0 | 0.30 | 0.94 | 0.03 | -0.01 | 4/29/2024 2:59:03 PM EST | |||
| 43.00 | 5.05 | 5.15 | % | 0 | 0 | 0.30 | 0.90 | 0.04 | -0.02 | 4/29/2024 2:59:03 PM EST | |||
| 44.00 | 4.15 | 4.25 | % | 0 | 0 | 0.29 | 0.86 | 0.06 | -0.02 | 4/29/2024 2:59:03 PM EST | |||
| 45.00 | 3.35 | 3.45 | 5.10 | 0.00 | 0.00% | 0 | 40 | 0.28 | 0.79 | 0.07 | -0.02 | 4/15/2024 | 4/29/2024 2:59:03 PM EST |
| 46.00 | 2.61 | 2.68 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.71 | 0.09 | -0.02 | 4/23/2024 | 4/29/2024 2:59:03 PM EST |
| 47.00 | 1.97 | 2.01 | % | 0 | 0 | 0.27 | 0.62 | 0.10 | -0.03 | 4/29/2024 2:59:03 PM EST | |||
| 48.00 | 1.41 | 1.46 | 1.74 | +0.14 | +8.75% | 8 | 44 | 0.26 | 0.51 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 49.00 | 0.97 | 1.01 | 0.99 | -0.17 | -14.66% | 75 | 150 | 0.26 | 0.40 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 50.00 | 0.63 | 0.67 | 0.67 | -0.10 | -12.99% | 65 | 224 | 0.25 | 0.30 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 51.00 | 0.39 | 0.43 | 0.44 | -0.04 | -8.34% | 45 | 2,963 | 0.25 | 0.21 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 52.00 | 0.23 | 0.27 | 0.27 | -0.01 | -3.58% | 133 | 59 | 0.25 | 0.15 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 53.00 | 0.14 | 0.17 | 0.16 | -0.02 | -11.12% | 4 | 322 | 0.25 | 0.10 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 54.00 | 0.08 | 0.12 | 0.11 | +0.01 | +10.00% | 1 | 66 | 0.26 | 0.07 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 55.00 | 0.05 | 0.11 | 0.09 | +0.02 | +28.58% | 1 | 2,695 | 0.27 | 0.05 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 56.00 | 0.01 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.03 | 0.02 | 0.00 | 4/22/2024 | 4/29/2024 2:59:03 PM EST |
| 57.00 | 0.01 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.02 | 0.01 | 0.00 | 4/11/2024 | 4/29/2024 2:59:03 PM EST |
| 58.00 | 0.00 | 0.11 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 59.00 | 0.00 | 0.10 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 2:59:03 PM EST |
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 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 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:03 PM EST | |||
| 38.00 | 0.01 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.01 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 2:59:03 PM EST |
| 39.00 | 0.01 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.01 | 0.01 | -0.01 | 4/15/2024 | 4/29/2024 2:59:03 PM EST |
| 40.00 | 0.01 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.02 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 2:59:03 PM EST |
| 41.00 | 0.09 | 0.11 | 0.09 | -0.04 | -30.77% | 1 | 7 | 0.30 | -0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 42.00 | 0.13 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.31 | -0.06 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 2:59:03 PM EST |
| 43.00 | 0.21 | 0.23 | 0.20 | 0.00 | 0.00% | 1 | 9 | 0.29 | -0.10 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 44.00 | 0.33 | 0.35 | 0.32 | +0.01 | +3.23% | 3 | 78 | 0.29 | -0.14 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 45.00 | 0.50 | 0.53 | 0.50 | +0.06 | +13.64% | 53 | 169 | 0.28 | -0.21 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 46.00 | 0.75 | 0.79 | 0.74 | +0.05 | +7.25% | 40 | 16 | 0.27 | -0.29 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 47.00 | 1.10 | 1.14 | 1.10 | +0.05 | +4.77% | 6 | 35 | 0.27 | -0.38 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 48.00 | 1.55 | 1.59 | 1.44 | +0.01 | +0.70% | 1 | 82 | 0.26 | -0.49 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 49.00 | 2.10 | 2.15 | 1.71 | 0.00 | 0.00% | 0 | 53 | 0.26 | -0.60 | 0.11 | -0.02 | 4/23/2024 | 4/29/2024 2:59:03 PM EST |
| 50.00 | 2.77 | 2.83 | 2.62 | -0.18 | -6.43% | 1 | 34 | 0.25 | -0.70 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 51.00 | 3.50 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.79 | 0.08 | -0.02 | 4/26/2024 | 4/29/2024 2:59:03 PM EST |
| 52.00 | 4.35 | 4.45 | % | 0 | 0 | 0.24 | -0.85 | 0.06 | -0.01 | 4/29/2024 2:59:03 PM EST | |||
| 53.00 | 5.25 | 5.40 | % | 0 | 0 | 0.27 | -0.90 | 0.05 | -0.01 | 4/29/2024 2:59:03 PM EST | |||
| 54.00 | 6.30 | 6.40 | % | 0 | 0 | 0.30 | -0.93 | 0.04 | -0.01 | 4/29/2024 2:59:03 PM EST | |||
| 55.00 | 7.25 | 7.40 | % | 0 | 0 | 0.33 | -0.95 | 0.03 | -0.01 | 4/29/2024 2:59:03 PM EST | |||
| 56.00 | 8.25 | 8.40 | % | 0 | 0 | 0.37 | -0.97 | 0.02 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 57.00 | 9.15 | 9.55 | % | 0 | 0 | 0.40 | -0.98 | 0.01 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 58.00 | 10.30 | 10.40 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 59.00 | 11.15 | 11.40 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 60.00 | 12.25 | 12.40 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 65.00 | 17.25 | 17.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST |