Options Chain for CISCO SYS INC COM (CSCO) - $78.00 as of 11/14/2025 9:06:11 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 | 36.20 | 40.10 | 38.15 | 36.82 | -0.58 | -1.56% | 0.95 | 10 | 20 | 4.22 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 45.00 | 31.80 | 35.10 | 33.45 | 34.30 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 47.50 | 28.80 | 32.60 | 30.70 | % | 0.65 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 50.00 | 26.85 | 29.90 | 28.38 | 26.88 | +5.52 | +25.85% | 0.57 | 18 | 40 | 2.97 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 55.00 | 21.20 | 25.10 | 23.15 | 22.30 | 0.00 | 0.00% | 0.42 | 0 | 18 | 2.57 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 57.50 | 18.75 | 21.40 | 20.08 | 13.85 | 0.00 | 0.00% | 0.35 | 0 | 27 | 1.74 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:56 PM EST |
| 58.00 | 18.25 | 22.05 | 20.15 | % | 0.35 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 59.00 | 17.30 | 21.10 | 19.20 | % | 0.33 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 60.00 | 17.05 | 18.70 | 17.88 | 18.85 | +4.92 | +35.32% | 0.30 | 12 | 123 | 1.43 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 61.00 | 15.55 | 17.80 | 16.68 | 16.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 62.00 | 14.55 | 17.05 | 15.80 | 14.60 | -0.90 | -5.81% | 0.25 | 3 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 62.50 | 14.45 | 16.35 | 15.40 | 15.87 | -0.92 | -5.48% | 0.25 | 2 | 93 | 1.34 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 63.00 | 13.55 | 15.90 | 14.73 | 13.68 | 0.00 | 0.00% | 0.23 | 0 | 18 | 1.33 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 64.00 | 12.55 | 15.05 | 13.80 | 7.85 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:56 PM EST |
| 65.00 | 12.90 | 13.70 | 13.30 | 12.90 | +0.85 | +7.06% | 0.20 | 32 | 2,544 | 1.09 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 66.00 | 11.80 | 13.05 | 12.43 | 12.43 | +4.19 | +50.85% | 0.19 | 3 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 67.00 | 9.25 | 12.00 | 10.63 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.09 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:56 PM EST |
| 67.50 | 10.35 | 11.35 | 10.85 | 10.88 | +0.63 | +6.15% | 0.16 | 54 | 1,895 | 0.99 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 68.00 | 8.30 | 10.20 | 9.25 | 10.40 | +0.83 | +8.68% | 0.14 | 13 | 73 | 1.03 | 0.99 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 69.00 | 7.95 | 9.85 | 8.90 | 8.35 | 0.00 | 0.00% | 0.13 | 0 | 147 | 0.88 | 0.99 | 0.01 | -0.01 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 70.00 | 7.80 | 8.70 | 8.25 | 8.37 | +0.62 | +8.00% | 0.12 | 419 | 9,413 | 0.75 | 0.98 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 71.00 | 6.10 | 7.70 | 6.90 | 7.45 | +0.83 | +12.54% | 0.10 | 90 | 770 | 0.68 | 0.97 | 0.01 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 72.00 | 5.80 | 6.25 | 6.03 | 6.03 | +0.37 | +6.54% | 0.08 | 395 | 3,803 | 0.43 | 0.96 | 0.02 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 72.50 | 4.70 | 5.85 | 5.28 | 5.90 | +0.80 | +15.69% | 0.07 | 306 | 12,189 | 0.45 | 0.95 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 73.00 | 4.70 | 5.70 | 5.20 | 5.35 | +0.65 | +13.83% | 0.07 | 908 | 3,132 | 0.54 | 0.94 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 74.00 | 3.95 | 4.40 | 4.18 | 4.25 | +0.23 | +5.73% | 0.06 | 711 | 1,971 | 0.38 | 0.90 | 0.05 | -0.04 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 75.00 | 3.25 | 3.40 | 3.33 | 3.30 | +0.38 | +13.02% | 0.04 | 1,140 | 22,179 | 0.30 | 0.85 | 0.07 | -0.05 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 76.00 | 2.32 | 2.59 | 2.46 | 2.41 | +0.21 | +9.55% | 0.03 | 302 | 6,879 | 0.27 | 0.77 | 0.10 | -0.07 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 77.00 | 1.56 | 1.72 | 1.64 | 1.67 | +0.07 | +4.38% | 0.02 | 5,140 | 5,980 | 0.24 | 0.66 | 0.13 | -0.07 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 77.50 | 1.31 | 1.40 | 1.36 | 1.35 | +0.07 | +5.47% | 0.02 | 1,242 | 6,277 | 0.25 | 0.59 | 0.15 | -0.08 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 78.00 | 1.00 | 1.08 | 1.04 | 1.02 | -0.10 | -8.93% | 0.01 | 13,905 | 6,509 | 0.24 | 0.51 | 0.15 | -0.08 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 79.00 | 0.58 | 0.66 | 0.62 | 0.61 | -0.05 | -7.58% | 0.01 | 1,747 | 5,932 | 0.24 | 0.36 | 0.15 | -0.07 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 80.00 | 0.34 | 0.38 | 0.36 | 0.36 | -0.09 | -20.00% | 0.00 | 2,961 | 9,276 | 0.24 | 0.23 | 0.12 | -0.06 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 81.00 | 0.15 | 0.28 | 0.22 | 0.15 | -0.10 | -40.00% | 0.00 | 839 | 569 | 0.24 | 0.15 | 0.09 | -0.05 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 82.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.07 | -38.89% | 0.00 | 5,706 | 3,823 | 0.26 | 0.08 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 85.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 2,003 | 6,889 | 0.31 | 0.02 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 90.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 395 | 0.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 344 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 100.00 | 0.01 | 0.14 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 65 | 292 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 545 | 2.25 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/14/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 4,114 | 1.19 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 544 | 0.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.99 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 0.09 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.02 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 37 | 2,816 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 0.08 | 0.04 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/14/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.86 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 81 | 22,784 | 0.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 187 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 37 | 259 | 0.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 320 | 5,836 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 1,566 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 67.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 80 | 1,532 | 0.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 62 | 5,313 | 0.50 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 68.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 60 | 649 | 0.49 | -0.01 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 69.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 99 | 652 | 0.47 | -0.01 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 70.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 809 | 3,956 | 0.43 | -0.02 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 71.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 63 | 951 | 0.40 | -0.03 | 0.01 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 72.00 | 0.07 | 0.22 | 0.15 | 0.14 | -0.02 | -12.50% | 0.00 | 170 | 1,634 | 0.40 | -0.04 | 0.02 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 72.50 | 0.08 | 0.14 | 0.11 | 0.11 | -0.09 | -45.00% | 0.00 | 8 | 1,006 | 0.35 | -0.05 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 73.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.11 | -45.84% | 0.00 | 405 | 1,063 | 0.33 | -0.06 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 74.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.19 | -54.29% | 0.00 | 355 | 1,235 | 0.30 | -0.10 | 0.05 | -0.04 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 75.00 | 0.22 | 0.31 | 0.27 | 0.22 | -0.28 | -56.00% | 0.00 | 583 | 1,043 | 0.29 | -0.15 | 0.07 | -0.05 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 76.00 | 0.32 | 0.39 | 0.36 | 0.39 | -0.29 | -42.65% | 0.00 | 866 | 999 | 0.26 | -0.23 | 0.10 | -0.07 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 77.00 | 0.59 | 0.63 | 0.61 | 0.60 | -0.55 | -47.83% | 0.01 | 3,411 | 927 | 0.24 | -0.34 | 0.13 | -0.07 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 77.50 | 0.76 | 0.82 | 0.79 | 0.72 | -0.62 | -46.27% | 0.01 | 456 | 603 | 0.24 | -0.41 | 0.15 | -0.08 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 78.00 | 0.98 | 1.06 | 1.02 | 1.02 | -0.55 | -35.04% | 0.01 | 1,451 | 1,396 | 0.24 | -0.49 | 0.15 | -0.08 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 79.00 | 1.49 | 1.75 | 1.62 | 1.54 | -0.78 | -33.63% | 0.02 | 162 | 156 | 0.25 | -0.64 | 0.15 | -0.07 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 80.00 | 2.22 | 2.38 | 2.30 | 2.20 | -0.45 | -16.99% | 0.03 | 70 | 161 | 0.24 | -0.77 | 0.12 | -0.06 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 81.00 | 2.53 | 4.90 | 3.72 | 3.13 | -0.60 | -16.09% | 0.05 | 101 | 16 | 0.74 | -0.85 | 0.09 | -0.05 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 82.00 | 2.30 | 5.85 | 4.08 | 3.85 | -1.25 | -24.51% | 0.05 | 65 | 51 | 0.81 | -0.92 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 85.00 | 5.85 | 8.75 | 7.30 | 7.76 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.00 | -0.98 | 0.01 | -0.01 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 90.00 | 9.95 | 13.85 | 11.90 | % | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 95.00 | 16.25 | 18.75 | 17.50 | % | 0.18 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 100.00 | 21.20 | 23.50 | 22.35 | 23.14 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |