Options Chain for CISCO SYS INC COM (CSCO) - $72.62 as of 10/28/2025 8:15:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.50 | 38.20 | 37.35 | 36.70 | 0.00 | 0.00% | 1.07 | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:56 PM EST |
| 40.00 | 31.45 | 33.25 | 32.35 | 31.78 | 0.00 | 0.00% | 0.81 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:56 PM EST |
| 45.00 | 25.55 | 28.55 | 27.05 | 27.00 | +0.30 | +1.13% | 0.60 | 2 | 2 | 4.04 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 50.00 | 20.55 | 23.55 | 22.05 | 22.02 | +0.24 | +1.11% | 0.44 | 2 | 5 | 3.32 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 55.00 | 15.55 | 18.60 | 17.08 | 15.66 | -0.58 | -3.58% | 0.31 | 1 | 68 | 2.69 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 56.00 | 14.60 | 17.55 | 16.08 | 15.35 | +0.37 | +2.47% | 0.29 | 2 | 52 | 2.52 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 57.00 | 13.60 | 16.55 | 15.08 | 14.48 | % | 0.26 | 1 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST | |
| 58.00 | 13.20 | 15.00 | 14.10 | % | 0.24 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 59.00 | 12.20 | 14.30 | 13.25 | 9.79 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/28/2025 3:59:56 PM EST |
| 60.00 | 10.90 | 12.80 | 11.85 | 7.76 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/28/2025 3:59:56 PM EST |
| 61.00 | 10.00 | 11.90 | 10.95 | 7.89 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/28/2025 3:59:56 PM EST |
| 62.00 | 8.60 | 12.15 | 10.38 | 6.53 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/28/2025 3:59:56 PM EST |
| 63.00 | 8.25 | 9.85 | 9.05 | 8.07 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:56 PM EST |
| 64.00 | 6.60 | 9.30 | 7.95 | 7.65 | +1.01 | +15.22% | 0.12 | 8 | 20 | 1.36 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 65.00 | 7.25 | 8.30 | 7.78 | 5.76 | 0.00 | 0.00% | 0.12 | 0 | 1,761 | 1.25 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:56 PM EST |
| 66.00 | 4.60 | 7.30 | 5.95 | 5.67 | +0.52 | +10.10% | 0.09 | 8 | 72 | 1.13 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 67.00 | 4.95 | 6.20 | 5.58 | 5.55 | +1.20 | +27.59% | 0.08 | 160 | 515 | 0.95 | 0.98 | 0.02 | -0.02 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 68.00 | 3.80 | 5.25 | 4.53 | 4.10 | +0.60 | +17.15% | 0.07 | 77 | 600 | 0.87 | 0.97 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 69.00 | 3.35 | 4.20 | 3.78 | 3.66 | +1.14 | +45.24% | 0.05 | 945 | 1,152 | 0.72 | 0.94 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 70.00 | 2.58 | 2.96 | 2.77 | 2.49 | +0.71 | +39.89% | 0.04 | 223 | 1,615 | 0.41 | 0.89 | 0.09 | -0.08 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 71.00 | 1.81 | 1.95 | 1.88 | 1.80 | +0.72 | +66.67% | 0.03 | 1,509 | 2,417 | 0.30 | 0.79 | 0.14 | -0.10 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 72.00 | 1.11 | 1.18 | 1.15 | 1.15 | +0.62 | +116.99% | 0.02 | 3,511 | 2,454 | 0.30 | 0.64 | 0.20 | -0.12 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 73.00 | 0.59 | 0.65 | 0.62 | 0.64 | +0.37 | +137.04% | 0.01 | 3,927 | 3,242 | 0.30 | 0.44 | 0.21 | -0.13 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 74.00 | 0.28 | 0.32 | 0.30 | 0.29 | +0.18 | +163.64% | 0.00 | 2,735 | 5,518 | 0.30 | 0.26 | 0.16 | -0.11 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 75.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.07 | +100.00% | 0.00 | 1,998 | 3,722 | 0.31 | 0.14 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 76.00 | 0.04 | 0.08 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 689 | 487 | 0.32 | 0.07 | 0.06 | -0.05 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 77.00 | 0.00 | 0.11 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 178 | 119 | 0.46 | 0.02 | 0.02 | -0.02 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 431 | 1,041 | 0.43 | 0.01 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 62 | 0.53 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 81.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:56 PM EST |
| 82.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 83.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/28/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 56.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:56 PM EST |
| 57.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,001 | 1.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/28/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.07 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:56 PM EST |
| 63.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2,934 | 0.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 50 | 730 | 0.57 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 0.04 | 0.02 | 0.06 | +0.02 | +50.00% | 0.00 | 39 | 657 | 0.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 67.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 25 | 433 | 0.45 | -0.02 | 0.02 | -0.02 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 68.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 28 | 703 | 0.43 | -0.03 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 69.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 198 | 1,075 | 0.39 | -0.06 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 70.00 | 0.11 | 0.16 | 0.14 | 0.15 | -0.20 | -57.15% | 0.00 | 4,047 | 1,741 | 0.35 | -0.11 | 0.09 | -0.08 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 71.00 | 0.21 | 0.27 | 0.24 | 0.22 | -0.39 | -63.94% | 0.00 | 790 | 1,155 | 0.31 | -0.21 | 0.14 | -0.10 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 72.00 | 0.46 | 0.53 | 0.50 | 0.53 | -0.76 | -58.92% | 0.01 | 3,998 | 353 | 0.30 | -0.36 | 0.20 | -0.12 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 73.00 | 0.89 | 0.99 | 0.94 | 0.96 | -1.05 | -52.24% | 0.01 | 320 | 81 | 0.29 | -0.56 | 0.21 | -0.13 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 74.00 | 1.53 | 2.10 | 1.82 | 2.25 | -3.73 | -62.38% | 0.02 | 50 | 0 | 0.37 | -0.74 | 0.16 | -0.11 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 75.00 | 2.33 | 3.30 | 2.82 | 3.13 | -1.47 | -31.96% | 0.04 | 131 | 0 | 0.46 | -0.86 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 76.00 | 2.80 | 4.85 | 3.83 | 4.52 | % | 0.05 | 10 | 0 | 1.06 | -0.93 | 0.06 | -0.05 | 10/28/2025 | 10/28/2025 3:59:56 PM EST | |
| 77.00 | 3.75 | 5.85 | 4.80 | % | 0.06 | 0 | 0 | 1.18 | -0.98 | 0.02 | -0.02 | 10/28/2025 3:59:56 PM EST | |||
| 78.00 | 5.30 | 7.40 | 6.35 | % | 0.08 | 0 | 0 | 1.54 | -0.99 | 0.01 | -0.01 | 10/28/2025 3:59:56 PM EST | |||
| 79.00 | 5.75 | 8.45 | 7.10 | % | 0.09 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 80.00 | 7.05 | 8.80 | 7.93 | % | 0.10 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 81.00 | 8.25 | 10.15 | 9.20 | % | 0.11 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 82.00 | 8.25 | 11.45 | 9.85 | % | 0.12 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 83.00 | 10.05 | 12.15 | 11.10 | % | 0.13 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 85.00 | 11.75 | 13.80 | 12.78 | % | 0.15 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST |