Options Chain for CISCO SYS INC COM (CSCO) - $78.00 as of 11/14/2025 9:06:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | % | 0.00 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 61.00 | % | 0.00 | 0 | 0 | 0.82 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 62.00 | 14.55 | 18.45 | 16.50 | % | 0.27 | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 63.00 | 13.90 | 17.50 | 15.70 | % | 0.25 | 0 | 0 | 0.75 | 0.98 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 64.00 | 12.95 | 16.50 | 14.73 | 12.77 | % | 0.23 | 2 | 0 | 0.72 | 0.97 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 65.00 | 11.95 | 15.35 | 13.65 | % | 0.21 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 66.00 | 11.00 | 14.60 | 12.80 | % | 0.19 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 67.00 | 10.05 | 13.45 | 11.75 | 10.87 | % | 0.18 | 1 | 0 | 0.61 | 0.94 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 68.00 | 9.10 | 12.70 | 10.90 | % | 0.16 | 0 | 0 | 0.60 | 0.92 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 69.00 | 8.20 | 11.60 | 9.90 | % | 0.14 | 0 | 0 | 0.56 | 0.90 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 70.00 | 7.40 | 10.70 | 9.05 | 8.07 | +0.18 | +2.29% | 0.13 | 1 | 1 | 0.53 | 0.87 | 0.03 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 71.00 | 6.70 | 9.00 | 7.85 | % | 0.11 | 0 | 0 | 0.42 | 0.84 | 0.03 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 72.00 | 5.50 | 9.10 | 7.30 | % | 0.10 | 0 | 0 | 0.50 | 0.80 | 0.03 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 73.00 | 4.65 | 8.30 | 6.48 | % | 0.09 | 0 | 0 | 0.48 | 0.77 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 74.00 | 3.85 | 7.35 | 5.60 | 4.91 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | 0.73 | 0.04 | -0.03 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 75.00 | 3.60 | 5.40 | 4.50 | % | 0.06 | 0 | 0 | 0.23 | 0.68 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 76.00 | 3.30 | 4.45 | 3.88 | 3.36 | % | 0.05 | 10 | 0 | 0.24 | 0.63 | 0.05 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 77.00 | 2.92 | 3.85 | 3.39 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | 0.58 | 0.05 | -0.03 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 78.00 | 2.55 | 3.20 | 2.88 | 3.15 | % | 0.04 | 16 | 0 | 0.25 | 0.52 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 79.00 | 0.60 | 2.77 | 1.69 | 2.49 | +0.32 | +14.75% | 0.02 | 17 | 8 | 0.18 | 0.47 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 80.00 | 1.75 | 2.20 | 1.98 | 1.60 | -0.47 | -22.71% | 0.02 | 1 | 17 | 0.24 | 0.41 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 81.00 | 1.37 | 1.74 | 1.56 | % | 0.02 | 0 | 0 | 0.24 | 0.36 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 82.00 | 0.16 | 1.63 | 0.90 | 1.34 | +0.15 | +12.61% | 0.01 | 1 | 5 | 0.19 | 0.31 | 0.05 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 83.00 | 0.68 | 1.36 | 1.02 | 0.99 | % | 0.01 | 1 | 0 | 0.24 | 0.27 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 84.00 | 0.60 | 1.16 | 0.88 | % | 0.01 | 0 | 0 | 0.25 | 0.23 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 85.00 | 0.50 | 0.95 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.25 | 0.20 | 0.04 | -0.02 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 86.00 | 0.08 | 2.52 | 1.30 | % | 0.02 | 0 | 0 | 0.31 | 0.16 | 0.03 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 90.00 | 0.03 | 2.32 | 1.18 | % | 0.01 | 0 | 0 | 0.36 | 0.08 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 61.00 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 62.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 63.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 64.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.01 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 66.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.01 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 67.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 68.00 | 0.00 | 0.86 | 0.43 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 69.00 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.31 | -0.13 | 0.03 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 71.00 | 0.44 | 0.84 | 0.64 | % | 0.01 | 0 | 0 | 0.27 | -0.16 | 0.03 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 72.00 | 0.30 | 0.86 | 0.58 | 1.40 | -1.49 | -51.56% | 0.01 | 26 | 1 | 0.23 | -0.20 | 0.03 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 73.00 | 0.78 | 1.03 | 0.91 | % | 0.01 | 0 | 0 | 0.25 | -0.23 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 74.00 | 0.85 | 1.34 | 1.10 | 1.00 | % | 0.01 | 10 | 0 | 0.24 | -0.27 | 0.04 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 75.00 | 0.46 | 1.56 | 1.01 | % | 0.01 | 0 | 0 | 0.20 | -0.32 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 76.00 | 1.41 | 1.88 | 1.65 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.23 | -0.37 | 0.05 | -0.03 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 77.00 | 1.75 | 2.26 | 2.01 | % | 0.03 | 0 | 0 | 0.22 | -0.42 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 78.00 | 2.17 | 3.95 | 3.06 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.27 | -0.48 | 0.06 | -0.03 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 79.00 | 2.70 | 4.80 | 3.75 | % | 0.05 | 0 | 0 | 0.29 | -0.53 | 0.06 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 80.00 | 3.40 | 4.75 | 4.08 | % | 0.05 | 0 | 0 | 0.26 | -0.59 | 0.06 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 81.00 | 4.00 | 6.10 | 5.05 | % | 0.06 | 0 | 0 | 0.29 | -0.64 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 82.00 | 3.25 | 6.05 | 4.65 | % | 0.06 | 0 | 0 | 0.34 | -0.69 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 83.00 | 3.70 | 7.35 | 5.53 | % | 0.07 | 0 | 0 | 0.39 | -0.73 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 84.00 | 4.50 | 7.05 | 5.78 | % | 0.07 | 0 | 0 | 0.29 | -0.77 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 85.00 | 5.40 | 9.05 | 7.23 | % | 0.09 | 0 | 0 | 0.42 | -0.80 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 86.00 | 6.25 | 9.90 | 8.08 | % | 0.09 | 0 | 0 | 0.43 | -0.84 | 0.03 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 90.00 | 10.00 | 13.60 | 11.80 | % | 0.13 | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 100.00 | 19.90 | 23.70 | 21.80 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST |