Options Chain for CISCO SYS INC COM (CSCO) - $76.87 as of 12/3/2025 3:46:38 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 | 35.80 | 39.85 | 37.83 | % | 0.95 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 45.00 | 30.80 | 34.85 | 32.83 | % | 0.73 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 50.00 | 25.85 | 29.90 | 27.88 | % | 0.56 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 55.00 | 20.85 | 24.90 | 22.88 | % | 0.42 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 60.00 | 15.85 | 19.95 | 17.90 | % | 0.30 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 64.00 | 11.90 | 15.95 | 13.93 | % | 0.22 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 65.00 | 10.90 | 15.00 | 12.95 | % | 0.20 | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 66.00 | 9.95 | 14.00 | 11.98 | % | 0.18 | 0 | 0 | 0.72 | 0.99 | 0.01 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 67.00 | 9.00 | 12.95 | 10.98 | 9.58 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.67 | 0.98 | 0.01 | 0.00 | 11/28/2025 | 12/3/2025 4:00:03 PM EST |
| 68.00 | 8.20 | 11.95 | 10.08 | % | 0.15 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.01 | 12/3/2025 4:00:03 PM EST | |||
| 69.00 | 7.85 | 11.00 | 9.43 | % | 0.14 | 0 | 0 | 0.60 | 0.95 | 0.02 | -0.01 | 12/3/2025 4:00:03 PM EST | |||
| 70.00 | 6.05 | 10.15 | 8.10 | 6.74 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | 0.92 | 0.02 | -0.01 | 12/2/2025 | 12/3/2025 4:00:03 PM EST |
| 71.00 | 5.90 | 8.50 | 7.20 | % | 0.10 | 0 | 0 | 0.46 | 0.89 | 0.03 | -0.01 | 12/3/2025 4:00:03 PM EST | |||
| 72.00 | 5.35 | 6.65 | 6.00 | % | 0.08 | 0 | 0 | 0.30 | 0.85 | 0.04 | -0.02 | 12/3/2025 4:00:03 PM EST | |||
| 73.00 | 4.65 | 5.75 | 5.20 | 4.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | 0.81 | 0.05 | -0.02 | 12/2/2025 | 12/3/2025 4:00:03 PM EST |
| 74.00 | 4.35 | 4.90 | 4.63 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.23 | 0.76 | 0.05 | -0.03 | 12/2/2025 | 12/3/2025 4:00:03 PM EST |
| 75.00 | 3.35 | 3.95 | 3.65 | 3.36 | % | 0.05 | 3 | 0 | 0.20 | 0.70 | 0.06 | -0.03 | 12/3/2025 | 12/3/2025 4:00:03 PM EST | |
| 76.00 | 2.88 | 3.35 | 3.12 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.21 | 0.64 | 0.07 | -0.03 | 11/26/2025 | 12/3/2025 4:00:03 PM EST |
| 77.00 | 2.19 | 3.15 | 2.67 | 2.19 | +0.14 | +6.83% | 0.03 | 17 | 27 | 0.23 | 0.57 | 0.07 | -0.03 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 78.00 | 1.60 | 3.70 | 2.65 | 1.73 | +0.44 | +34.11% | 0.03 | 6 | 57 | 0.28 | 0.50 | 0.07 | -0.03 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 79.00 | 1.16 | 2.79 | 1.98 | 1.02 | -0.05 | -4.68% | 0.03 | 4 | 4 | 0.25 | 0.43 | 0.07 | -0.03 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 80.00 | 0.87 | 1.17 | 1.02 | 1.05 | +0.27 | +34.62% | 0.01 | 37 | 8 | 0.19 | 0.36 | 0.07 | -0.03 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 81.00 | 0.54 | 0.98 | 0.76 | 0.74 | +0.17 | +29.83% | 0.01 | 26 | 9 | 0.19 | 0.29 | 0.06 | -0.03 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 82.00 | 0.33 | 0.61 | 0.47 | 0.45 | +0.11 | +32.36% | 0.01 | 5 | 41 | 0.18 | 0.23 | 0.06 | -0.02 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 83.00 | 0.18 | 0.51 | 0.35 | % | 0.00 | 0 | 0 | 0.19 | 0.18 | 0.05 | -0.02 | 12/3/2025 4:00:03 PM EST | |||
| 84.00 | 0.11 | 0.95 | 0.53 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.23 | 0.14 | 0.04 | -0.02 | 11/26/2025 | 12/3/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.33 | 0.11 | 0.03 | -0.01 | 12/3/2025 4:00:03 PM EST | |||
| 86.00 | 0.05 | 0.24 | 0.15 | 0.11 | -0.23 | -67.65% | 0.00 | 25 | 1 | 0.20 | 0.07 | 0.03 | -0.01 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 87.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.38 | 0.06 | 0.02 | -0.01 | 12/3/2025 4:00:03 PM EST | |||
| 88.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.02 | -0.01 | 12/3/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.01 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.74 | -0.01 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 66.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.71 | -0.01 | 0.01 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 67.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.67 | -0.02 | 0.01 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 68.00 | 0.00 | 2.23 | 1.12 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | -0.04 | 0.01 | -0.01 | 11/28/2025 | 12/3/2025 4:00:03 PM EST |
| 69.00 | 0.00 | 2.27 | 1.14 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.60 | -0.05 | 0.02 | -0.01 | 12/1/2025 | 12/3/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.27 | -0.08 | 0.02 | -0.01 | 12/3/2025 4:00:03 PM EST | |||
| 71.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 0.35 | -0.11 | 0.03 | -0.01 | 12/3/2025 4:00:03 PM EST | |||
| 72.00 | 0.26 | 0.58 | 0.42 | % | 0.01 | 0 | 0 | 0.23 | -0.15 | 0.04 | -0.02 | 12/3/2025 4:00:03 PM EST | |||
| 73.00 | 0.49 | 0.65 | 0.57 | 0.86 | +0.03 | +3.62% | 0.01 | 1 | 9 | 0.23 | -0.19 | 0.05 | -0.02 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 74.00 | 0.69 | 0.93 | 0.81 | 0.81 | -0.26 | -24.30% | 0.01 | 2 | 6 | 0.23 | -0.24 | 0.05 | -0.03 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 75.00 | 0.74 | 1.16 | 0.95 | 1.10 | -0.15 | -12.00% | 0.01 | 33 | 18 | 0.21 | -0.30 | 0.06 | -0.03 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 76.00 | 1.17 | 1.50 | 1.34 | 1.96 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.22 | -0.36 | 0.07 | -0.03 | 12/2/2025 | 12/3/2025 4:00:03 PM EST |
| 77.00 | 1.63 | 1.87 | 1.75 | 1.77 | -0.56 | -24.04% | 0.02 | 3 | 20 | 0.22 | -0.43 | 0.07 | -0.03 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 78.00 | 2.07 | 2.33 | 2.20 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.21 | -0.50 | 0.07 | -0.03 | 11/26/2025 | 12/3/2025 4:00:03 PM EST |
| 79.00 | 2.49 | 3.10 | 2.80 | % | 0.04 | 0 | 0 | 0.22 | -0.57 | 0.07 | -0.03 | 12/3/2025 4:00:03 PM EST | |||
| 80.00 | 3.10 | 4.50 | 3.80 | % | 0.05 | 0 | 0 | 0.26 | -0.64 | 0.07 | -0.03 | 12/3/2025 4:00:03 PM EST | |||
| 81.00 | 3.80 | 5.20 | 4.50 | % | 0.06 | 0 | 0 | 0.26 | -0.71 | 0.06 | -0.03 | 12/3/2025 4:00:03 PM EST | |||
| 82.00 | 4.30 | 6.55 | 5.43 | % | 0.07 | 0 | 0 | 0.27 | -0.77 | 0.06 | -0.02 | 12/3/2025 4:00:03 PM EST | |||
| 83.00 | 5.20 | 7.40 | 6.30 | % | 0.08 | 0 | 0 | 0.43 | -0.82 | 0.05 | -0.02 | 12/3/2025 4:00:03 PM EST | |||
| 84.00 | 4.60 | 8.65 | 6.63 | % | 0.08 | 0 | 0 | 0.49 | -0.86 | 0.04 | -0.02 | 12/3/2025 4:00:03 PM EST | |||
| 85.00 | 7.10 | 8.90 | 8.00 | % | 0.09 | 0 | 0 | 0.43 | -0.89 | 0.03 | -0.01 | 12/3/2025 4:00:03 PM EST | |||
| 86.00 | 7.80 | 10.20 | 9.00 | % | 0.10 | 0 | 0 | 0.50 | -0.93 | 0.03 | -0.01 | 12/3/2025 4:00:03 PM EST | |||
| 87.00 | 8.80 | 11.20 | 10.00 | % | 0.11 | 0 | 0 | 0.52 | -0.94 | 0.02 | -0.01 | 12/3/2025 4:00:03 PM EST | |||
| 88.00 | 8.50 | 12.40 | 10.45 | % | 0.12 | 0 | 0 | 0.57 | -0.96 | 0.02 | -0.01 | 12/3/2025 4:00:03 PM EST | |||
| 90.00 | 10.35 | 14.40 | 12.38 | % | 0.14 | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 95.00 | 15.30 | 19.35 | 17.33 | % | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 100.00 | 20.30 | 24.30 | 22.30 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST |