Options Chain for CISCO SYS INC COM (CSCO) - $69.43 as of 8/29/2025 3:15:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 56.00 | 12.85 | 14.45 | 13.65 | % | 0.24 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 57.00 | 11.40 | 14.35 | 12.88 | % | 0.23 | 0 | 0 | 0.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 58.00 | 10.40 | 11.65 | 11.03 | % | 0.19 | 0 | 0 | 0.52 | 1.00 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 59.00 | 10.25 | 10.75 | 10.50 | % | 0.18 | 0 | 0 | 0.52 | 0.99 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 60.00 | 8.50 | 11.45 | 9.98 | % | 0.17 | 0 | 0 | 0.13 | 0.97 | 0.02 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 61.00 | 8.15 | 8.60 | 8.38 | % | 0.14 | 0 | 0 | 0.41 | 0.95 | 0.02 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 62.00 | 6.70 | 9.45 | 8.08 | % | 0.13 | 0 | 0 | 0.45 | 0.92 | 0.03 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 63.00 | 5.85 | 7.70 | 6.78 | % | 0.11 | 0 | 0 | 0.19 | 0.89 | 0.04 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 64.00 | 4.75 | 6.60 | 5.68 | % | 0.09 | 0 | 0 | 0.25 | 0.85 | 0.04 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 65.00 | 3.90 | 5.75 | 4.83 | % | 0.07 | 0 | 0 | 0.24 | 0.80 | 0.05 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 66.00 | 3.85 | 4.15 | 4.00 | 3.90 | % | 0.06 | 1 | 0 | 0.23 | 0.75 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 67.00 | 2.97 | 3.35 | 3.16 | % | 0.05 | 0 | 0 | 0.21 | 0.68 | 0.07 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 68.00 | 2.30 | 2.83 | 2.57 | 2.40 | % | 0.04 | 5 | 0 | 0.20 | 0.60 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 69.00 | 1.66 | 2.21 | 1.94 | 1.83 | % | 0.03 | 3 | 0 | 0.19 | 0.52 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 70.00 | 1.18 | 1.55 | 1.37 | 1.32 | -0.01 | -0.76% | 0.02 | 14 | 2 | 0.19 | 0.43 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 71.00 | 0.74 | 1.17 | 0.96 | 0.93 | % | 0.01 | 17 | 0 | 0.17 | 0.34 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 72.00 | 0.59 | 1.01 | 0.80 | 0.59 | % | 0.01 | 30 | 0 | 0.18 | 0.26 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 73.00 | 0.38 | 0.54 | 0.46 | 0.41 | % | 0.01 | 3 | 0 | 0.18 | 0.19 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 74.00 | 0.17 | 0.50 | 0.34 | 0.35 | % | 0.00 | 10 | 0 | 0.18 | 0.13 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 75.00 | 0.11 | 0.28 | 0.20 | % | 0.00 | 0 | 0 | 0.18 | 0.09 | 0.04 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 76.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.20 | 0.06 | 0.03 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 77.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.19 | 0.04 | 0.02 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 78.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 79.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.42 | 0.01 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 8/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 57.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 58.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 59.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.28 | -0.03 | 0.02 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 61.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.27 | -0.05 | 0.02 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 62.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | -0.08 | 0.03 | -0.01 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 63.00 | 0.07 | 0.39 | 0.23 | % | 0.00 | 0 | 0 | 0.22 | -0.11 | 0.04 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 64.00 | 0.30 | 0.50 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | -0.15 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 65.00 | 0.42 | 0.60 | 0.51 | % | 0.01 | 0 | 0 | 0.21 | -0.20 | 0.05 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 66.00 | 0.71 | 0.87 | 0.79 | 0.80 | % | 0.01 | 3 | 0 | 0.22 | -0.25 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 67.00 | 0.97 | 1.12 | 1.05 | 1.02 | +0.11 | +12.09% | 0.02 | 1 | 4 | 0.21 | -0.32 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 68.00 | 0.90 | 1.50 | 1.20 | 1.36 | +0.15 | +12.40% | 0.02 | 1 | 1 | 0.21 | -0.40 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 69.00 | 1.51 | 1.99 | 1.75 | 1.75 | % | 0.03 | 28 | 0 | 0.19 | -0.48 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 70.00 | 2.02 | 2.47 | 2.25 | 2.29 | % | 0.03 | 54 | 0 | 0.19 | -0.57 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 71.00 | 2.65 | 2.92 | 2.79 | 2.90 | % | 0.04 | 39 | 0 | 0.18 | -0.66 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 72.00 | 3.45 | 3.85 | 3.65 | % | 0.05 | 0 | 0 | 0.20 | -0.74 | 0.08 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 73.00 | 3.30 | 4.55 | 3.93 | % | 0.05 | 0 | 0 | 0.20 | -0.81 | 0.06 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 74.00 | 3.35 | 5.40 | 4.38 | % | 0.06 | 0 | 0 | 0.11 | -0.87 | 0.05 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 75.00 | 6.05 | 6.90 | 6.48 | % | 0.09 | 0 | 0 | 0.29 | -0.91 | 0.04 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 76.00 | 6.70 | 8.95 | 7.83 | % | 0.10 | 0 | 0 | 0.24 | -0.94 | 0.03 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 77.00 | 7.90 | 8.95 | 8.43 | % | 0.11 | 0 | 0 | 0.25 | -0.96 | 0.02 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 78.00 | 8.85 | 10.35 | 9.60 | % | 0.12 | 0 | 0 | 0.28 | -0.98 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 79.00 | 7.95 | 10.90 | 9.43 | % | 0.12 | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 80.00 | 10.50 | 11.80 | 11.15 | % | 0.14 | 0 | 0 | 0.30 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST |