Options Chain for CISCO SYS INC COM (CSCO) - $66.91 as of 8/22/2025 7:58:06 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 | 27.15 | 28.10 | 27.63 | % | 0.69 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 45.00 | 22.45 | 23.40 | 22.93 | % | 0.51 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 50.00 | 17.45 | 18.05 | 17.75 | % | 0.35 | 0 | 0 | 0.52 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 55.00 | 11.65 | 13.00 | 12.33 | % | 0.22 | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 56.00 | 11.55 | 11.85 | 11.70 | % | 0.21 | 0 | 0 | 0.60 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 57.00 | 10.55 | 10.90 | 10.73 | % | 0.19 | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 58.00 | 9.50 | 10.00 | 9.75 | % | 0.17 | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 59.00 | 8.30 | 9.75 | 9.03 | % | 0.15 | 0 | 0 | 0.38 | 0.94 | 0.02 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 60.00 | 7.65 | 9.45 | 8.55 | % | 0.14 | 0 | 0 | 0.51 | 0.92 | 0.02 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 61.00 | 6.70 | 8.40 | 7.55 | % | 0.12 | 0 | 0 | 0.26 | 0.89 | 0.03 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 62.00 | 5.75 | 6.90 | 6.33 | % | 0.10 | 0 | 0 | 0.32 | 0.86 | 0.04 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 63.00 | 4.90 | 6.00 | 5.45 | % | 0.09 | 0 | 0 | 0.25 | 0.82 | 0.05 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 64.00 | 2.93 | 5.05 | 3.99 | % | 0.06 | 0 | 0 | 0.24 | 0.78 | 0.06 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 65.00 | 2.26 | 3.45 | 2.86 | 3.35 | % | 0.04 | 1 | 0 | 0.27 | 0.72 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 66.00 | 2.62 | 2.73 | 2.68 | 2.54 | +0.16 | +6.73% | 0.04 | 4 | 1 | 0.20 | 0.65 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 67.00 | 1.99 | 2.20 | 2.10 | 1.99 | +0.13 | +6.99% | 0.03 | 2 | 1 | 0.20 | 0.56 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 68.00 | 1.43 | 1.62 | 1.53 | 1.35 | % | 0.02 | 2 | 0 | 0.19 | 0.47 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 69.00 | 0.98 | 1.20 | 1.09 | % | 0.02 | 0 | 0 | 0.18 | 0.38 | 0.09 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 0.57 | 1.04 | 0.81 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.17 | 0.30 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 71.00 | 0.43 | 0.76 | 0.60 | 0.58 | % | 0.01 | 14 | 0 | 0.18 | 0.22 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 72.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.20 | 0.16 | 0.06 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 73.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.21 | 0.11 | 0.04 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.21 | 0.07 | 0.03 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | 0.07 | % | 0.00 | 1 | 0 | 0.23 | 0.05 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 76.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 77.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 78.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 79.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 81.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 82.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 83.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.26 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.02 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 56.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.76 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 57.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.72 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 58.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.68 | -0.03 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 59.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.30 | -0.06 | 0.02 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.29 | -0.08 | 0.02 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 61.00 | 0.00 | 0.35 | 0.18 | 0.20 | % | 0.00 | 1 | 0 | 0.25 | -0.11 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 62.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.25 | -0.14 | 0.04 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 63.00 | 0.18 | 0.57 | 0.38 | % | 0.01 | 0 | 0 | 0.23 | -0.18 | 0.05 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 64.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.23 | -0.22 | 0.06 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 65.00 | 0.76 | 0.99 | 0.88 | % | 0.01 | 0 | 0 | 0.21 | -0.28 | 0.07 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 66.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.23 | -0.35 | 0.08 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 67.00 | 1.42 | 2.02 | 1.72 | 1.65 | -0.18 | -9.84% | 0.03 | 1 | 4 | 0.20 | -0.44 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 68.00 | 2.05 | 2.21 | 2.13 | % | 0.03 | 0 | 0 | 0.21 | -0.53 | 0.09 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 69.00 | 2.58 | 2.81 | 2.70 | % | 0.04 | 0 | 0 | 0.21 | -0.62 | 0.09 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 2.37 | 3.50 | 2.94 | % | 0.04 | 0 | 0 | 0.22 | -0.70 | 0.08 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 71.00 | 3.75 | 4.30 | 4.03 | % | 0.06 | 0 | 0 | 0.26 | -0.78 | 0.07 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 72.00 | 4.90 | 5.15 | 5.03 | % | 0.07 | 0 | 0 | 0.27 | -0.84 | 0.06 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 73.00 | 5.65 | 6.00 | 5.83 | % | 0.08 | 0 | 0 | 0.21 | -0.89 | 0.04 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 74.00 | 6.25 | 6.95 | 6.60 | % | 0.09 | 0 | 0 | 0.11 | -0.93 | 0.03 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 6.05 | 7.90 | 6.98 | % | 0.09 | 0 | 0 | 0.29 | -0.95 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 76.00 | 8.15 | 8.90 | 8.53 | % | 0.11 | 0 | 0 | 0.29 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 77.00 | 9.60 | 10.15 | 9.88 | % | 0.13 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 78.00 | 9.95 | 10.85 | 10.40 | % | 0.13 | 0 | 0 | 0.32 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 79.00 | 10.80 | 11.80 | 11.30 | % | 0.14 | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 11.65 | 12.80 | 12.23 | % | 0.15 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 81.00 | 12.40 | 14.90 | 13.65 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 82.00 | 13.85 | 15.10 | 14.48 | % | 0.18 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 83.00 | 14.55 | 15.80 | 15.18 | % | 0.18 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 16.75 | 17.80 | 17.28 | % | 0.20 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |