Options Chain for CISCO SYS INC COM (CSCO) - $47.12 as of 5/6/2024 3:23:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.10 | 27.35 | 30.30 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 5/6/2024 3:59:26 PM EST |
| 22.50 | 24.65 | 24.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:26 PM EST | |||
| 25.00 | 22.15 | 22.35 | 24.35 | 0.00 | 0.00% | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 5/6/2024 3:59:26 PM EST |
| 27.50 | 19.70 | 19.90 | 21.80 | 0.00 | 0.00% | 0 | 5 | 0.69 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 5/6/2024 3:59:26 PM EST |
| 30.00 | 17.20 | 17.40 | 19.89 | 0.00 | 0.00% | 0 | 48 | 0.67 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 5/6/2024 3:59:26 PM EST |
| 32.50 | 14.70 | 15.00 | 17.70 | 0.00 | 0.00% | 0 | 3 | 0.60 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 5/6/2024 3:59:26 PM EST |
| 35.00 | 12.25 | 12.45 | 14.55 | 0.00 | 0.00% | 0 | 54 | 0.48 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 5/6/2024 3:59:26 PM EST |
| 37.50 | 9.80 | 10.05 | 11.00 | 0.00 | 0.00% | 0 | 126 | 0.35 | 0.98 | 0.01 | -0.01 | 4/25/2024 | 5/6/2024 3:59:26 PM EST |
| 40.00 | 7.30 | 7.60 | 7.25 | 0.00 | 0.00% | 0 | 789 | 0.31 | 0.94 | 0.02 | -0.01 | 5/2/2024 | 5/6/2024 3:59:26 PM EST |
| 42.50 | 5.05 | 5.25 | 4.92 | 0.00 | 0.00% | 0 | 577 | 0.29 | 0.87 | 0.04 | -0.02 | 5/2/2024 | 5/6/2024 3:59:26 PM EST |
| 45.00 | 3.15 | 3.20 | 3.20 | 0.00 | 0.00% | 331 | 19,270 | 0.26 | 0.73 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 47.50 | 1.61 | 1.63 | 1.61 | -0.02 | -1.23% | 241 | 8,122 | 0.25 | 0.51 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 50.00 | 0.65 | 0.68 | 0.67 | -0.04 | -5.64% | 1,037 | 18,004 | 0.24 | 0.27 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 52.50 | 0.22 | 0.24 | 0.23 | -0.03 | -11.54% | 691 | 47,929 | 0.24 | 0.12 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 55.00 | 0.07 | 0.08 | 0.08 | -0.01 | -11.12% | 53 | 29,157 | 0.24 | 0.05 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 57.50 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 139 | 17,954 | 0.26 | 0.02 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 60.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 51 | 12,907 | 0.31 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 62.50 | 0.01 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 13,607 | 0.37 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:26 PM EST |
| 65.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 5,528 | 0.37 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:26 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 4 | 5,609 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 75.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 11,260 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:26 PM EST |
| 80.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 1,427 | 0.72 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/6/2024 3:59:26 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.18 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/6/2024 3:59:26 PM EST |
| 22.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 5/6/2024 3:59:26 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 44 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:26 PM EST |
| 27.50 | 0.01 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 177 | 0.70 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 5/6/2024 3:59:26 PM EST |
| 30.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 156 | 0.55 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/6/2024 3:59:26 PM EST |
| 32.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 10,668 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:26 PM EST |
| 35.00 | 0.01 | 0.04 | 0.04 | +0.01 | +33.34% | 15 | 2,273 | 0.38 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 37.50 | 0.05 | 0.07 | 0.05 | +0.01 | +25.00% | 2 | 11,820 | 0.35 | -0.02 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 40.00 | 0.10 | 0.12 | 0.11 | -0.01 | -8.34% | 3 | 15,969 | 0.30 | -0.06 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 42.50 | 0.29 | 0.31 | 0.29 | -0.03 | -9.38% | 93 | 15,662 | 0.28 | -0.13 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 45.00 | 0.77 | 0.78 | 0.79 | +0.01 | +1.29% | 142 | 25,239 | 0.26 | -0.27 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 47.50 | 1.72 | 1.75 | 1.79 | +0.02 | +1.13% | 210 | 18,091 | 0.25 | -0.49 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 50.00 | 3.30 | 3.40 | 3.30 | -0.03 | -0.91% | 48 | 18,489 | 0.24 | -0.73 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 52.50 | 5.25 | 5.55 | 5.50 | +0.20 | +3.78% | 3 | 11,968 | 0.27 | -0.88 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 55.00 | 7.70 | 8.10 | 7.95 | 0.00 | 0.00% | 0 | 2,758 | 0.32 | -0.95 | 0.02 | 0.00 | 5/3/2024 | 5/6/2024 3:59:26 PM EST |
| 57.50 | 10.20 | 10.60 | 10.37 | +0.02 | +0.20% | 390 | 630 | 0.39 | -0.98 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:26 PM EST |
| 60.00 | 12.75 | 13.10 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 4/4/2024 | 5/6/2024 3:59:26 PM EST |
| 62.50 | 15.20 | 15.60 | 15.16 | 0.00 | 0.00% | 0 | 2 | 0.51 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:26 PM EST |
| 65.00 | 17.80 | 18.10 | 16.05 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 5/6/2024 3:59:26 PM EST |
| 70.00 | 22.70 | 23.05 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:26 PM EST | |||
| 75.00 | 27.70 | 28.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:26 PM EST | |||
| 80.00 | 32.80 | 33.05 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:26 PM EST |