Options Chain for CISCO SYS INC COM (CSCO) - $47.12 as of 5/6/2024 10:23:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.65 | 17.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:56 AM EST | |||
| 35.00 | 11.90 | 12.60 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 38.00 | 8.50 | 9.65 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 39.00 | 8.50 | 10.55 | % | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 40.00 | 7.10 | 7.70 | % | 0 | 0 | 0.40 | 0.95 | 0.02 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 41.00 | 5.75 | 6.75 | % | 0 | 0 | 0.32 | 0.93 | 0.03 | -0.02 | 5/6/2024 9:58:56 AM EST | |||
| 42.00 | 5.65 | 5.80 | % | 0 | 0 | 0.24 | 0.90 | 0.04 | -0.02 | 5/6/2024 9:58:56 AM EST | |||
| 43.00 | 4.75 | 6.05 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.86 | 0.05 | -0.02 | 5/1/2024 | 5/6/2024 9:58:56 AM EST |
| 44.00 | 3.95 | 5.20 | 4.19 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.81 | 0.06 | -0.02 | 5/2/2024 | 5/6/2024 9:58:56 AM EST |
| 45.00 | 3.15 | 3.25 | 3.10 | % | 1 | 0 | 0.29 | 0.74 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 9:58:56 AM EST | |
| 46.00 | 2.35 | 2.97 | 2.40 | 0.00 | 0.00% | 0 | 17 | 0.28 | 0.66 | 0.09 | -0.03 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 47.00 | 1.86 | 2.19 | 1.79 | 0.00 | 0.00% | 0 | 13 | 0.28 | 0.57 | 0.10 | -0.03 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 48.00 | 1.32 | 1.42 | 1.36 | +0.09 | +7.09% | 9 | 68 | 0.27 | 0.46 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 49.00 | 0.85 | 0.98 | 0.99 | +0.07 | +7.61% | 15 | 27 | 0.27 | 0.36 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 50.00 | 0.62 | 0.66 | 0.62 | +0.01 | +1.64% | 44 | 217 | 0.26 | 0.27 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 51.00 | 0.38 | 0.42 | 0.42 | +0.02 | +5.00% | 33 | 167 | 0.26 | 0.19 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 52.00 | 0.23 | 0.27 | 0.24 | +0.04 | +20.00% | 1 | 69 | 0.26 | 0.13 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 53.00 | 0.14 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 61 | 0.26 | 0.09 | 0.04 | -0.01 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 54.00 | 0.08 | 0.10 | 0.09 | +0.01 | +12.50% | 10 | 1 | 0.27 | 0.06 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 55.00 | 0.02 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 26 | 0.30 | 0.04 | 0.02 | -0.01 | 4/30/2024 | 5/6/2024 9:58:56 AM EST |
| 56.00 | 0.01 | 0.17 | % | 0 | 0 | 0.30 | 0.03 | 0.02 | 0.00 | 5/6/2024 9:58:56 AM EST | |||
| 57.00 | 0.01 | 0.15 | % | 0 | 0 | 0.32 | 0.02 | 0.01 | 0.00 | 5/6/2024 9:58:56 AM EST | |||
| 58.00 | 0.00 | 0.14 | % | 0 | 0 | 0.42 | 0.01 | 0.01 | 0.00 | 5/6/2024 9:58:56 AM EST | |||
| 60.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 9:58:56 AM EST |
| 65.00 | 0.00 | 0.13 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.13 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:56 AM EST | |||
| 35.00 | 0.00 | 0.16 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 38.00 | 0.01 | 0.23 | % | 0 | 0 | 0.42 | -0.02 | 0.01 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 39.00 | 0.01 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 6,251 | 0.39 | -0.03 | 0.01 | -0.01 | 4/30/2024 | 5/6/2024 9:58:56 AM EST |
| 40.00 | 0.03 | 0.32 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.05 | 0.02 | -0.01 | 5/1/2024 | 5/6/2024 9:58:56 AM EST |
| 41.00 | 0.11 | 0.13 | 0.11 | -0.01 | -8.34% | 10 | 1 | 0.33 | -0.07 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 42.00 | 0.17 | 0.19 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.32 | -0.10 | 0.04 | -0.02 | 5/2/2024 | 5/6/2024 9:58:56 AM EST |
| 43.00 | 0.27 | 0.29 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.14 | 0.05 | -0.02 | 5/1/2024 | 5/6/2024 9:58:56 AM EST |
| 44.00 | 0.42 | 0.43 | 0.48 | 0.00 | 0.00% | 0 | 30 | 0.33 | -0.19 | 0.06 | -0.02 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 45.00 | 0.63 | 0.67 | 0.64 | -0.08 | -11.12% | 3 | 40 | 0.29 | -0.26 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 46.00 | 0.84 | 1.61 | 1.21 | 0.00 | 0.00% | 0 | 100 | 0.29 | -0.34 | 0.09 | -0.03 | 5/2/2024 | 5/6/2024 9:58:56 AM EST |
| 47.00 | 1.29 | 1.37 | 1.31 | -0.19 | -12.67% | 1 | 27 | 0.28 | -0.43 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 48.00 | 1.69 | 1.90 | 2.09 | 0.00 | 0.00% | 0 | 79 | 0.28 | -0.54 | 0.10 | -0.03 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 49.00 | 2.40 | 2.48 | 2.39 | -0.36 | -13.10% | 1 | 62 | 0.28 | -0.64 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 9:58:56 AM EST |
| 50.00 | 3.05 | 3.45 | 3.25 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.73 | 0.09 | -0.02 | 5/3/2024 | 5/6/2024 9:58:56 AM EST |
| 51.00 | 3.85 | 3.95 | % | 0 | 0 | 0.28 | -0.81 | 0.07 | -0.02 | 5/6/2024 9:58:56 AM EST | |||
| 52.00 | 3.80 | 4.85 | % | 0 | 0 | 0.24 | -0.87 | 0.06 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 53.00 | 5.60 | 5.80 | % | 0 | 0 | 0.37 | -0.91 | 0.04 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 54.00 | 6.60 | 7.80 | % | 0 | 0 | 0.51 | -0.94 | 0.03 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 55.00 | 7.55 | 8.15 | % | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.01 | 5/6/2024 9:58:56 AM EST | |||
| 56.00 | 7.85 | 8.70 | % | 0 | 0 | 0.64 | -0.97 | 0.02 | 0.00 | 5/6/2024 9:58:56 AM EST | |||
| 57.00 | 9.40 | 9.70 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 5/6/2024 9:58:56 AM EST | |||
| 58.00 | 10.35 | 12.30 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 5/6/2024 9:58:56 AM EST | |||
| 60.00 | 12.50 | 14.25 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:56 AM EST | |||
| 65.00 | 17.60 | 18.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:58:56 AM EST |