Options Chain for CISCO SYS INC COM (CSCO) - $75.44 as of 11/21/2025 3:36:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 49.90 | 52.95 | 51.43 | 47.00 | 0.00 | 0.00% | 2.06 | 0 | 11 | 2.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:00 PM EST |
| 27.50 | 47.30 | 50.70 | 49.00 | 38.08 | 0.00 | 0.00% | 1.78 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 11/21/2025 4:00:00 PM EST |
| 30.00 | 44.95 | 48.20 | 46.58 | 38.07 | 0.00 | 0.00% | 1.55 | 0 | 27 | 2.11 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 4:00:00 PM EST |
| 32.50 | 42.00 | 45.70 | 43.85 | 44.00 | 0.00 | 0.00% | 1.35 | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:00 PM EST |
| 35.00 | 39.95 | 43.25 | 41.60 | 36.69 | 0.00 | 0.00% | 1.19 | 0 | 127 | 1.80 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:00 PM EST |
| 37.50 | 37.40 | 40.75 | 39.08 | 30.74 | 0.00 | 0.00% | 1.04 | 0 | 170 | 1.67 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 4:00:00 PM EST |
| 40.00 | 35.00 | 38.10 | 36.55 | 39.05 | 0.00 | 0.00% | 0.91 | 0 | 807 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 42.50 | 32.35 | 34.55 | 33.45 | 34.05 | -1.15 | -3.27% | 0.79 | 3 | 520 | 1.15 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 45.00 | 29.85 | 33.05 | 31.45 | 34.00 | 0.00 | 0.00% | 0.70 | 0 | 2,186 | 1.27 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 47.50 | 27.05 | 30.80 | 28.93 | 31.43 | 0.00 | 0.00% | 0.61 | 0 | 525 | 1.22 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 50.00 | 25.05 | 28.15 | 26.60 | 26.48 | 0.00 | 0.00% | 0.53 | 0 | 2,338 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 52.50 | 23.50 | 24.90 | 24.20 | 24.40 | -1.78 | -6.80% | 0.46 | 2 | 1,380 | 0.65 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 55.00 | 20.15 | 22.30 | 21.23 | 21.15 | -1.69 | -7.40% | 0.39 | 1 | 2,568 | 0.75 | 0.98 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 57.50 | 17.55 | 20.40 | 18.98 | 18.80 | -0.99 | -5.01% | 0.33 | 1 | 3,745 | 0.78 | 0.98 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 60.00 | 16.20 | 16.90 | 16.55 | 16.80 | +0.10 | +0.60% | 0.28 | 104 | 5,727 | 0.38 | 0.96 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 62.50 | 13.85 | 14.50 | 14.18 | 14.40 | -2.87 | -16.62% | 0.23 | 22 | 5,612 | 0.37 | 0.93 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 65.00 | 11.40 | 12.50 | 11.95 | 11.70 | +0.70 | +6.37% | 0.18 | 24 | 25,063 | 0.36 | 0.89 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 67.50 | 8.95 | 9.85 | 9.40 | 9.55 | -1.05 | -9.91% | 0.14 | 4 | 21,019 | 0.29 | 0.84 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 70.00 | 7.25 | 7.45 | 7.35 | 7.25 | +0.25 | +3.58% | 0.10 | 119 | 41,655 | 0.29 | 0.78 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 72.50 | 4.50 | 5.75 | 5.13 | 5.60 | +0.59 | +11.78% | 0.07 | 50 | 7,170 | 0.24 | 0.69 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 75.00 | 3.70 | 3.80 | 3.75 | 3.75 | +0.30 | +8.70% | 0.05 | 133 | 32,229 | 0.26 | 0.58 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 77.50 | 2.40 | 2.50 | 2.45 | 2.56 | +0.36 | +16.37% | 0.03 | 209 | 10,065 | 0.25 | 0.45 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 80.00 | 1.48 | 1.57 | 1.53 | 1.59 | +0.21 | +15.22% | 0.02 | 707 | 53,338 | 0.25 | 0.33 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 82.50 | 0.90 | 0.96 | 0.93 | 0.97 | +0.15 | +18.30% | 0.01 | 336 | 1,510 | 0.25 | 0.22 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 85.00 | 0.47 | 0.63 | 0.55 | 0.55 | +0.04 | +7.85% | 0.01 | 156 | 14,836 | 0.25 | 0.15 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 90.00 | 0.15 | 0.26 | 0.21 | 0.20 | -0.02 | -9.10% | 0.00 | 24 | 4,323 | 0.27 | 0.06 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 8 | 10,219 | 0.28 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 100.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 58 | 4,775 | 0.30 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 392 | 1.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 671 | 1.39 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,296 | 1.33 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/21/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 342 | 1.25 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.98 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,573 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,031 | 0.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 1.18 | 0.59 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,558 | 1.16 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,674 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,273 | 0.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,558 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,795 | 0.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 55.00 | 0.03 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 6 | 11,115 | 0.41 | -0.02 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.36 | 0.18 | 0.18 | +0.09 | +100.00% | 0.00 | 1 | 3,427 | 0.48 | -0.02 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 60.00 | 0.08 | 0.48 | 0.28 | 0.11 | -0.05 | -31.25% | 0.00 | 56 | 10,790 | 0.38 | -0.04 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 62.50 | 0.19 | 0.29 | 0.24 | 0.21 | -0.12 | -36.37% | 0.00 | 25 | 9,350 | 0.33 | -0.07 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 65.00 | 0.26 | 0.56 | 0.41 | 0.41 | -0.09 | -18.00% | 0.01 | 43 | 53,993 | 0.32 | -0.11 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 67.50 | 0.55 | 0.68 | 0.62 | 0.59 | -0.12 | -16.91% | 0.01 | 200 | 8,247 | 0.30 | -0.16 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 70.00 | 0.96 | 1.13 | 1.05 | 1.04 | -0.26 | -20.00% | 0.02 | 71 | 8,716 | 0.29 | -0.22 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 72.50 | 1.56 | 1.72 | 1.64 | 1.57 | -0.36 | -18.66% | 0.02 | 982 | 1,848 | 0.27 | -0.31 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 75.00 | 2.43 | 2.55 | 2.49 | 2.42 | -0.44 | -15.39% | 0.03 | 153 | 5,052 | 0.26 | -0.42 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 77.50 | 3.65 | 3.95 | 3.80 | 3.43 | -0.62 | -15.31% | 0.05 | 95 | 1,320 | 0.27 | -0.55 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 80.00 | 5.10 | 5.50 | 5.30 | 5.35 | +0.45 | +9.19% | 0.07 | 6 | 1,608 | 0.25 | -0.67 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 82.50 | 5.45 | 8.70 | 7.08 | 4.24 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | -0.78 | 0.04 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 85.00 | 7.55 | 10.75 | 9.15 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.41 | -0.85 | 0.03 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 90.00 | 12.25 | 15.35 | 13.80 | % | 0.15 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 95.00 | 16.90 | 20.65 | 18.78 | 27.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 9/4/2025 | 11/21/2025 4:00:00 PM EST |
| 100.00 | 21.90 | 25.60 | 23.75 | 20.18 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.68 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |