Options Chain for CISCO SYS INC COM (CSCO) - $67.02 as of 8/22/2025 3:37:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 37.85 | 41.80 | 39.83 | 36.65 | 0.00 | 0.00% | 1.45 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 35.35 | 39.30 | 37.33 | % | 1.24 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 32.50 | 33.20 | 36.55 | 34.88 | 24.35 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 30.40 | 33.95 | 32.18 | 33.35 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:56 PM EST |
| 37.50 | 28.60 | 31.35 | 29.98 | 32.28 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 27.45 | 28.35 | 27.90 | 27.39 | +0.04 | +0.15% | 0.70 | 1 | 11 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 42.50 | 24.95 | 26.60 | 25.78 | 24.51 | 0.00 | 0.00% | 0.61 | 0 | 3 | 0.65 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 21.50 | 23.25 | 22.38 | 22.02 | 0.00 | 0.00% | 0.50 | 0 | 60 | 0.63 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 47.50 | 20.00 | 20.30 | 20.15 | 22.51 | 0.00 | 0.00% | 0.42 | 0 | 9 | 0.57 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 17.50 | 17.65 | 17.58 | 17.57 | -0.13 | -0.74% | 0.35 | 3 | 14 | 0.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 52.50 | 15.05 | 15.25 | 15.15 | 14.60 | 0.00 | 0.00% | 0.29 | 0 | 115 | 0.45 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 12.60 | 13.10 | 12.85 | 12.08 | 0.00 | 0.00% | 0.23 | 0 | 435 | 0.50 | 0.97 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 57.50 | 10.15 | 10.90 | 10.53 | 10.02 | +0.37 | +3.84% | 0.18 | 6 | 530 | 0.35 | 0.94 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 7.80 | 7.90 | 7.85 | 7.65 | -0.10 | -1.29% | 0.13 | 11 | 563 | 0.24 | 0.89 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 62.50 | 5.55 | 5.65 | 5.60 | 6.20 | +0.93 | +17.65% | 0.09 | 1 | 1,206 | 0.22 | 0.81 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 3.55 | 3.65 | 3.60 | 3.43 | -0.09 | -2.56% | 0.06 | 115 | 7,264 | 0.20 | 0.69 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 67.50 | 1.96 | 2.03 | 2.00 | 1.98 | -0.03 | -1.50% | 0.03 | 389 | 7,350 | 0.19 | 0.51 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 0.92 | 0.96 | 0.94 | 0.94 | +0.01 | +1.08% | 0.01 | 414 | 7,515 | 0.18 | 0.31 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 72.50 | 0.39 | 0.59 | 0.49 | 0.40 | +0.03 | +8.11% | 0.01 | 980 | 5,199 | 0.18 | 0.17 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 669 | 13,752 | 0.19 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 77.50 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 22 | 1,244 | 0.21 | 0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 106 | 2,176 | 0.22 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 8,299 | 0.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 90.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.32 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,185 | 0.39 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 1.66 | 0.83 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.09 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15,338 | 0.64 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 1.47 | 0.74 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.72 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,400 | 0.65 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 8,474 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 0.43 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 0.01 | 0.30 | 0.16 | 0.15 | +0.05 | +50.00% | 0.00 | 33 | 2,043 | 0.29 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 57.50 | 0.14 | 0.18 | 0.16 | 0.17 | -0.04 | -19.05% | 0.00 | 4 | 4,079 | 0.26 | -0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 0.29 | 0.32 | 0.31 | 0.34 | -0.07 | -17.08% | 0.01 | 402 | 2,941 | 0.24 | -0.11 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 62.50 | 0.56 | 0.61 | 0.59 | 0.52 | -0.20 | -27.78% | 0.01 | 203 | 2,801 | 0.22 | -0.19 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 1.11 | 1.15 | 1.13 | 1.13 | -0.22 | -16.30% | 0.02 | 556 | 3,887 | 0.21 | -0.31 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 67.50 | 2.03 | 2.11 | 2.07 | 2.18 | -0.10 | -4.39% | 0.03 | 83 | 2,501 | 0.20 | -0.49 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 3.50 | 3.60 | 3.55 | 3.51 | -0.29 | -7.64% | 0.05 | 15 | 1,567 | 0.19 | -0.69 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 72.50 | 5.50 | 5.60 | 5.55 | 6.05 | 0.00 | 0.00% | 0.08 | 0 | 526 | 0.19 | -0.83 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 7.10 | 7.90 | 7.50 | 8.46 | 0.00 | 0.00% | 0.10 | 0 | 106 | 0.11 | -0.91 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 77.50 | 10.15 | 10.30 | 10.23 | 7.45 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.24 | -0.96 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 11.85 | 12.75 | 12.30 | 13.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.38 | -0.98 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 16.65 | 17.75 | 17.20 | 21.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 8/22/2025 3:59:56 PM EST |
| 90.00 | 22.05 | 22.90 | 22.48 | % | 0.25 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 26.70 | 27.75 | 27.23 | % | 0.29 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |