Options Chain for CISCO SYS INC COM (CSCO) - $69.96 as of 10/10/2025 2:55:45 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 | 39.10 | 42.85 | 40.98 | 40.00 | 0.00 | 0.00% | 1.49 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:05 PM EST |
| 30.00 | 36.75 | 40.40 | 38.58 | % | 1.29 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 32.50 | 34.20 | 37.90 | 36.05 | 24.35 | 0.00 | 0.00% | 1.11 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/10/2025 1:59:05 PM EST |
| 35.00 | 31.75 | 35.40 | 33.58 | 33.35 | 0.00 | 0.00% | 0.96 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/10/2025 1:59:05 PM EST |
| 37.50 | 29.10 | 32.85 | 30.98 | 32.70 | 0.00 | 0.00% | 0.83 | 0 | 15 | 3.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 40.00 | 26.75 | 30.40 | 28.58 | 30.55 | 0.00 | 0.00% | 0.71 | 0 | 4 | 3.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 42.50 | 24.10 | 27.90 | 26.00 | 24.51 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 1:59:05 PM EST |
| 45.00 | 21.60 | 25.40 | 23.50 | 23.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:05 PM EST |
| 47.50 | 19.35 | 22.85 | 21.10 | 21.25 | 0.00 | 0.00% | 0.44 | 0 | 9 | 2.71 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:05 PM EST |
| 50.00 | 17.05 | 20.40 | 18.73 | 18.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:05 PM EST |
| 52.50 | 15.40 | 17.85 | 16.63 | 16.00 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:05 PM EST |
| 55.00 | 13.15 | 15.30 | 14.23 | 15.10 | 0.00 | 0.00% | 0.26 | 0 | 57 | 1.91 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 56.00 | 12.05 | 14.15 | 13.10 | 13.50 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 57.00 | 11.15 | 13.35 | 12.25 | 13.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 57.50 | 10.40 | 12.75 | 11.58 | 12.57 | 0.00 | 0.00% | 0.20 | 0 | 43 | 1.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 58.00 | 9.60 | 11.25 | 10.43 | 12.30 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 59.00 | 8.90 | 11.30 | 10.10 | 9.70 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:05 PM EST |
| 60.00 | 8.05 | 9.85 | 8.95 | 10.21 | 0.00 | 0.00% | 0.15 | 0 | 191 | 1.26 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 61.00 | 7.20 | 9.20 | 8.20 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.21 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 62.00 | 6.20 | 7.25 | 6.73 | 6.70 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.73 | 0.99 | 0.01 | -0.01 | 10/7/2025 | 10/10/2025 1:59:05 PM EST |
| 62.50 | 5.65 | 7.75 | 6.70 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 59 | 1.13 | 0.99 | 0.01 | -0.01 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 63.00 | 5.15 | 7.30 | 6.23 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.08 | 0.98 | 0.01 | -0.02 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 64.00 | 3.80 | 6.40 | 5.10 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.01 | 0.96 | 0.03 | -0.03 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 65.00 | 3.30 | 3.75 | 3.53 | 3.75 | -1.52 | -28.85% | 0.05 | 10 | 4,620 | 0.47 | 0.91 | 0.06 | -0.04 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 66.00 | 2.50 | 3.05 | 2.78 | 3.10 | -1.65 | -34.74% | 0.04 | 53 | 142 | 0.28 | 0.85 | 0.09 | -0.05 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 67.00 | 1.68 | 1.89 | 1.79 | 1.90 | -1.50 | -44.12% | 0.03 | 56 | 510 | 0.31 | 0.75 | 0.12 | -0.07 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 67.50 | 1.34 | 1.54 | 1.44 | 1.50 | -1.38 | -47.92% | 0.02 | 62 | 9,714 | 0.27 | 0.69 | 0.13 | -0.07 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 68.00 | 1.11 | 1.22 | 1.17 | 1.16 | -0.66 | -36.27% | 0.02 | 117 | 6,913 | 0.27 | 0.62 | 0.15 | -0.08 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 69.00 | 0.62 | 0.69 | 0.66 | 0.72 | -0.98 | -57.65% | 0.01 | 457 | 2,737 | 0.27 | 0.47 | 0.15 | -0.08 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 70.00 | 0.36 | 0.39 | 0.38 | 0.36 | -0.65 | -64.36% | 0.01 | 1,582 | 27,499 | 0.27 | 0.32 | 0.14 | -0.07 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 71.00 | 0.12 | 0.20 | 0.16 | 0.20 | -0.45 | -69.24% | 0.00 | 5,743 | 2,594 | 0.27 | 0.20 | 0.11 | -0.05 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 72.00 | 0.09 | 0.17 | 0.13 | 0.11 | -0.25 | -69.45% | 0.00 | 3,392 | 2,895 | 0.28 | 0.12 | 0.07 | -0.04 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 72.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.18 | -69.24% | 0.00 | 377 | 9,472 | 0.28 | 0.09 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 73.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.12 | -66.67% | 0.00 | 262 | 14,225 | 0.27 | 0.06 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 74.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 114 | 3,838 | 0.31 | 0.03 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 75.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 472 | 13,827 | 0.34 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 76.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 80 | 0.39 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 77.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 77.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 45 | 1,336 | 0.44 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 78.00 | 0.00 | 1.05 | 0.53 | 0.02 | -0.03 | -60.00% | 0.01 | 5 | 20 | 1.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 79.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 197 | 2,249 | 0.48 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 5,319 | 0.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:05 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,185 | 1.04 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:05 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 | 3.28 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 1:59:05 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.89 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/10/2025 1:59:05 PM EST |
| 37.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,338 | 1.85 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:05 PM EST |
| 40.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 209 | 2.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:59:05 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 1:59:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.14 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 1:59:05 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 1:59:05 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,570 | 0.88 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:05 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,026 | 0.75 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:05 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,989 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 56.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 57.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 57.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,016 | 0.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 58.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 59.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 60.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 3,257 | 0.43 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 61.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 62.00 | 0.02 | 0.10 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 150 | 91 | 0.47 | -0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 62.50 | 0.02 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 82 | 2,866 | 0.36 | -0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.42 | -0.02 | 0.01 | -0.02 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 64.00 | 0.08 | 0.17 | 0.13 | 0.06 | -0.03 | -33.34% | 0.00 | 9 | 645 | 0.36 | -0.04 | 0.03 | -0.03 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 65.00 | 0.13 | 0.22 | 0.18 | 0.19 | +0.12 | +171.43% | 0.00 | 305 | 7,043 | 0.31 | -0.09 | 0.06 | -0.04 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 66.00 | 0.27 | 0.36 | 0.32 | 0.24 | +0.11 | +84.62% | 0.00 | 157 | 370 | 0.30 | -0.15 | 0.09 | -0.05 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 67.00 | 0.46 | 0.58 | 0.52 | 0.53 | +0.33 | +165.00% | 0.01 | 399 | 3,424 | 0.29 | -0.25 | 0.12 | -0.07 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 67.50 | 0.65 | 0.74 | 0.70 | 0.67 | +0.41 | +157.70% | 0.01 | 96 | 3,752 | 0.28 | -0.31 | 0.13 | -0.07 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 68.00 | 0.86 | 0.95 | 0.91 | 0.83 | +0.50 | +151.52% | 0.01 | 3,231 | 4,199 | 0.27 | -0.38 | 0.15 | -0.08 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 69.00 | 1.40 | 1.52 | 1.46 | 1.44 | +0.73 | +102.82% | 0.02 | 361 | 489 | 0.27 | -0.53 | 0.15 | -0.08 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 70.00 | 2.07 | 2.24 | 2.16 | 2.09 | +1.11 | +113.27% | 0.03 | 181 | 2,228 | 0.27 | -0.68 | 0.14 | -0.07 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 71.00 | 2.46 | 3.05 | 2.76 | 2.75 | +1.04 | +60.82% | 0.04 | 114 | 434 | 0.39 | -0.80 | 0.11 | -0.05 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 72.00 | 3.35 | 4.05 | 3.70 | 3.55 | +1.28 | +56.39% | 0.05 | 130 | 208 | 0.41 | -0.88 | 0.07 | -0.04 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 72.50 | 2.26 | 4.60 | 3.43 | 2.34 | 0.00 | 0.00% | 0.05 | 0 | 537 | 0.44 | -0.91 | 0.06 | -0.03 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 73.00 | 3.40 | 5.00 | 4.20 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.46 | -0.94 | 0.05 | -0.02 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 74.00 | 4.75 | 6.10 | 5.43 | 4.35 | +0.60 | +16.00% | 0.07 | 1 | 81 | 0.48 | -0.97 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 75.00 | 4.75 | 7.00 | 5.88 | 6.72 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.58 | -0.99 | 0.01 | -0.01 | 10/6/2025 | 10/10/2025 1:59:05 PM EST |
| 76.00 | 6.45 | 7.95 | 7.20 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 10/7/2025 | 10/10/2025 1:59:05 PM EST |
| 77.00 | 6.75 | 9.05 | 7.90 | 6.85 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 77.50 | 7.60 | 9.55 | 8.58 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 78.00 | 7.90 | 9.95 | 8.93 | 9.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.69 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:05 PM EST |
| 79.00 | 9.35 | 11.05 | 10.20 | 10.25 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.88 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:05 PM EST |
| 80.00 | 10.00 | 11.95 | 10.98 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 85.00 | 14.65 | 17.00 | 15.83 | 14.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 90.00 | 20.00 | 21.95 | 20.98 | 18.75 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.33 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 95.00 | 24.65 | 27.10 | 25.88 | 23.77 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |