Options Chain for CISCO SYS INC COM (CSCO) - $80.25 as of 12/11/2025 4:11:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 68.00 | 10.25 | 13.30 | 11.78 | % | 0.17 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.01 | 12/11/2025 4:00:01 PM EST | |||
| 69.00 | % | 0.00 | 0 | 0 | 0.54 | 0.92 | 0.02 | -0.01 | 12/11/2025 4:00:01 PM EST | ||||||
| 70.00 | 7.80 | 11.70 | 9.75 | % | 0.14 | 0 | 0 | 0.54 | 0.90 | 0.02 | -0.01 | 12/11/2025 4:00:01 PM EST | |||
| 71.00 | 8.45 | 9.45 | 8.95 | % | 0.13 | 0 | 0 | 0.27 | 0.88 | 0.03 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 72.00 | % | 0.00 | 0 | 0 | 0.46 | 0.86 | 0.03 | -0.02 | 12/11/2025 4:00:01 PM EST | ||||||
| 73.00 | 5.85 | 8.70 | 7.28 | % | 0.10 | 0 | 0 | 0.44 | 0.83 | 0.03 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 74.00 | % | 0.00 | 0 | 0 | 0.30 | 0.79 | 0.04 | -0.02 | 12/11/2025 4:00:01 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.41 | 0.76 | 0.05 | -0.02 | 12/11/2025 4:00:01 PM EST | ||||||
| 76.00 | 3.20 | 6.40 | 4.80 | % | 0.06 | 0 | 0 | 0.40 | 0.72 | 0.05 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 77.00 | % | 0.00 | 0 | 0 | 0.23 | 0.66 | 0.06 | -0.03 | 12/11/2025 4:00:01 PM EST | ||||||
| 78.00 | 1.81 | 5.15 | 3.48 | % | 0.04 | 0 | 0 | 0.23 | 0.61 | 0.06 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 79.00 | 2.30 | 3.05 | 2.68 | % | 0.03 | 0 | 0 | 0.21 | 0.54 | 0.07 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 80.00 | % | 0.00 | 0 | 0 | 0.14 | 0.47 | 0.08 | -0.02 | 12/11/2025 4:00:01 PM EST | ||||||
| 81.00 | 1.53 | 1.98 | 1.76 | 1.90 | % | 0.02 | 1 | 0 | 0.21 | 0.39 | 0.07 | -0.02 | 12/11/2025 | 12/11/2025 4:00:01 PM EST | |
| 82.00 | % | 0.00 | 0 | 0 | 0.38 | 0.32 | 0.07 | -0.02 | 12/11/2025 4:00:01 PM EST | ||||||
| 83.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 0.39 | 0.26 | 0.06 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 84.00 | 0.00 | 2.84 | 1.42 | % | 0.02 | 0 | 0 | 0.40 | 0.21 | 0.05 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 85.00 | % | 0.00 | 0 | 0 | 0.41 | 0.16 | 0.05 | -0.01 | 12/11/2025 4:00:01 PM EST | ||||||
| 86.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.04 | -0.01 | 12/11/2025 4:00:01 PM EST | |||
| 87.00 | % | 0.00 | 0 | 0 | 0.44 | 0.09 | 0.03 | -0.01 | 12/11/2025 4:00:01 PM EST | ||||||
| 88.00 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.02 | -0.01 | 12/11/2025 4:00:01 PM EST | ||||||
| 89.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.02 | -0.01 | 12/11/2025 4:00:01 PM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.01 | 0.00 | 12/11/2025 4:00:01 PM EST | ||||||
| 91.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.01 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 92.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 12/11/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 68.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 0.60 | -0.07 | 0.01 | -0.01 | 12/11/2025 4:00:01 PM EST | |||
| 69.00 | % | 0.00 | 0 | 0 | 0.57 | -0.08 | 0.02 | -0.01 | 12/11/2025 4:00:01 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.54 | -0.10 | 0.02 | -0.01 | 12/11/2025 4:00:01 PM EST | ||||||
| 71.00 | 0.00 | 2.47 | 1.24 | % | 0.02 | 0 | 0 | 0.52 | -0.12 | 0.03 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 72.00 | % | 0.00 | 0 | 0 | 0.49 | -0.14 | 0.03 | -0.02 | 12/11/2025 4:00:01 PM EST | ||||||
| 73.00 | 0.00 | 2.64 | 1.32 | % | 0.02 | 0 | 0 | 0.47 | -0.17 | 0.03 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 74.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.44 | -0.21 | 0.04 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | 0.42 | -0.24 | 0.05 | -0.02 | 12/11/2025 4:00:01 PM EST | ||||||
| 76.00 | 0.00 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 0.41 | -0.28 | 0.05 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 77.00 | % | 0.00 | 0 | 0 | 0.22 | -0.34 | 0.06 | -0.03 | 12/11/2025 4:00:01 PM EST | ||||||
| 78.00 | % | 0.00 | 0 | 0 | 0.22 | -0.39 | 0.06 | -0.02 | 12/11/2025 4:00:01 PM EST | ||||||
| 79.00 | 0.47 | 2.92 | 1.70 | % | 0.02 | 0 | 0 | 0.16 | -0.46 | 0.07 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 80.00 | % | 0.00 | 0 | 0 | 0.22 | -0.53 | 0.08 | -0.02 | 12/11/2025 4:00:01 PM EST | ||||||
| 81.00 | 1.58 | 4.95 | 3.27 | % | 0.04 | 0 | 0 | 0.35 | -0.61 | 0.07 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 82.00 | % | 0.00 | 0 | 0 | 0.35 | -0.68 | 0.07 | -0.02 | 12/11/2025 4:00:01 PM EST | ||||||
| 83.00 | % | 0.00 | 0 | 0 | 0.25 | -0.74 | 0.06 | -0.02 | 12/11/2025 4:00:01 PM EST | ||||||
| 84.00 | 3.75 | 5.85 | 4.80 | % | 0.06 | 0 | 0 | 0.25 | -0.79 | 0.05 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 85.00 | % | 0.00 | 0 | 0 | 0.35 | -0.84 | 0.05 | -0.01 | 12/11/2025 4:00:01 PM EST | ||||||
| 86.00 | 5.50 | 8.45 | 6.98 | % | 0.08 | 0 | 0 | 0.36 | -0.88 | 0.04 | -0.01 | 12/11/2025 4:00:01 PM EST | |||
| 87.00 | 6.40 | 9.30 | 7.85 | % | 0.09 | 0 | 0 | 0.37 | -0.91 | 0.03 | -0.01 | 12/11/2025 4:00:01 PM EST | |||
| 88.00 | % | 0.00 | 0 | 0 | 0.40 | -0.93 | 0.02 | -0.01 | 12/11/2025 4:00:01 PM EST | ||||||
| 89.00 | 8.30 | 11.35 | 9.83 | % | 0.11 | 0 | 0 | 0.42 | -0.95 | 0.02 | -0.01 | 12/11/2025 4:00:01 PM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 0.51 | -0.96 | 0.01 | 0.00 | 12/11/2025 4:00:01 PM EST | ||||||
| 91.00 | % | 0.00 | 0 | 0 | 0.53 | -0.97 | 0.01 | 0.00 | 12/11/2025 4:00:01 PM EST | ||||||
| 92.00 | 10.90 | 14.95 | 12.93 | % | 0.14 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 12/11/2025 4:00:01 PM EST |