Options Chain for CISCO SYS INC COM (CSCO) - $78.20 as of 11/18/2025 7:58:35 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 | 35.50 | 39.55 | 37.53 | % | 0.94 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 45.00 | 30.50 | 34.55 | 32.53 | % | 0.72 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 50.00 | 25.55 | 29.55 | 27.55 | % | 0.55 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 55.00 | 21.35 | 23.70 | 22.53 | % | 0.41 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 56.00 | 19.60 | 23.55 | 21.58 | % | 0.39 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 57.00 | 18.60 | 22.55 | 20.58 | % | 0.36 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 58.00 | 18.25 | 20.70 | 19.48 | % | 0.34 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 59.00 | 16.60 | 20.55 | 18.58 | % | 0.31 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 60.00 | 15.60 | 19.55 | 17.58 | % | 0.29 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 61.00 | 15.30 | 17.75 | 16.53 | 10.54 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 3:59:56 PM EST |
| 62.00 | 14.05 | 16.70 | 15.38 | 15.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 63.00 | 12.70 | 16.40 | 14.55 | % | 0.23 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 64.00 | 11.65 | 15.55 | 13.60 | 9.50 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.46 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:56 PM EST |
| 65.00 | 11.20 | 13.75 | 12.48 | 12.65 | 0.00 | 0.00% | 0.19 | 0 | 37 | 1.14 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 66.00 | 10.35 | 12.35 | 11.35 | 11.49 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.93 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 67.00 | 9.20 | 11.75 | 10.48 | 11.67 | 0.00 | 0.00% | 0.16 | 0 | 69 | 1.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 68.00 | 8.45 | 10.50 | 9.48 | 9.61 | +0.43 | +4.69% | 0.14 | 3 | 51 | 0.86 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 69.00 | 7.10 | 10.60 | 8.85 | 8.40 | -0.35 | -4.00% | 0.13 | 3 | 50 | 1.10 | 0.99 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 70.00 | 6.75 | 7.90 | 7.33 | 7.09 | -1.96 | -21.66% | 0.10 | 1 | 765 | 0.53 | 0.98 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 71.00 | 5.45 | 7.65 | 6.55 | 7.75 | 0.00 | 0.00% | 0.09 | 0 | 177 | 0.71 | 0.97 | 0.02 | -0.03 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 72.00 | 4.90 | 5.95 | 5.43 | 4.99 | -2.01 | -28.72% | 0.08 | 12 | 220 | 0.44 | 0.94 | 0.03 | -0.04 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 73.00 | 4.25 | 5.05 | 4.65 | 4.35 | -0.65 | -13.00% | 0.06 | 51 | 240 | 0.41 | 0.90 | 0.05 | -0.05 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 74.00 | 3.70 | 4.10 | 3.90 | 3.91 | -0.04 | -1.02% | 0.05 | 45 | 638 | 0.30 | 0.85 | 0.07 | -0.06 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 75.00 | 2.88 | 3.25 | 3.07 | 3.02 | -0.23 | -7.08% | 0.04 | 49 | 615 | 0.29 | 0.78 | 0.09 | -0.06 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 76.00 | 2.11 | 2.48 | 2.30 | 2.06 | -0.36 | -14.88% | 0.03 | 34 | 489 | 0.27 | 0.69 | 0.11 | -0.07 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 77.00 | 1.49 | 1.57 | 1.53 | 1.53 | -0.30 | -16.40% | 0.02 | 813 | 820 | 0.24 | 0.58 | 0.12 | -0.07 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 78.00 | 1.00 | 1.07 | 1.04 | 1.00 | -0.16 | -13.80% | 0.01 | 296 | 534 | 0.24 | 0.45 | 0.13 | -0.07 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 79.00 | 0.60 | 0.71 | 0.66 | 0.67 | -0.11 | -14.11% | 0.01 | 283 | 472 | 0.24 | 0.33 | 0.12 | -0.06 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 80.00 | 0.36 | 0.43 | 0.40 | 0.43 | -0.09 | -17.31% | 0.01 | 1,288 | 2,255 | 0.24 | 0.23 | 0.10 | -0.05 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 81.00 | 0.21 | 0.26 | 0.24 | 0.26 | -0.12 | -31.58% | 0.00 | 117 | 628 | 0.25 | 0.15 | 0.07 | -0.04 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 82.00 | 0.12 | 0.19 | 0.16 | 0.14 | -0.07 | -33.34% | 0.00 | 17 | 414 | 0.26 | 0.10 | 0.05 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 83.00 | 0.08 | 0.14 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 18 | 219 | 0.27 | 0.06 | 0.04 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.31 | 0.03 | 0.02 | -0.01 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.29 | 0.15 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 146 | 0.44 | 0.01 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 86.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.39 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 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 | 0.58 | 0.29 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 56.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 57.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 58.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 59.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 28 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 3 | 16 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 63.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 211 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 212 | 0.62 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 356 | 0.41 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 69.00 | 0.00 | 0.12 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 32 | 143 | 0.44 | -0.01 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 2,023 | 0.45 | -0.02 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 0.17 | 0.09 | 0.11 | +0.04 | +57.15% | 0.00 | 51 | 348 | 0.38 | -0.03 | 0.02 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 72.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 202 | 232 | 0.32 | -0.06 | 0.03 | -0.04 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 73.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.01 | -5.56% | 0.00 | 774 | 117 | 0.29 | -0.10 | 0.05 | -0.05 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 74.00 | 0.25 | 0.37 | 0.31 | 0.28 | -0.02 | -6.67% | 0.00 | 184 | 228 | 0.29 | -0.15 | 0.07 | -0.06 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 75.00 | 0.42 | 0.46 | 0.44 | 0.40 | -0.04 | -9.10% | 0.01 | 139 | 556 | 0.26 | -0.22 | 0.09 | -0.06 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 76.00 | 0.66 | 0.74 | 0.70 | 0.63 | -0.07 | -10.00% | 0.01 | 165 | 296 | 0.26 | -0.31 | 0.11 | -0.07 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 77.00 | 1.00 | 1.07 | 1.04 | 0.93 | -0.08 | -7.93% | 0.01 | 274 | 310 | 0.25 | -0.42 | 0.12 | -0.07 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 78.00 | 1.50 | 1.62 | 1.56 | 1.56 | +0.16 | +11.43% | 0.02 | 53 | 327 | 0.26 | -0.55 | 0.13 | -0.07 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 79.00 | 2.11 | 2.24 | 2.18 | 2.00 | -0.10 | -4.77% | 0.03 | 95 | 174 | 0.25 | -0.67 | 0.12 | -0.06 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 80.00 | 2.57 | 3.50 | 3.04 | 3.25 | +0.44 | +15.66% | 0.04 | 1 | 84 | 0.39 | -0.77 | 0.10 | -0.05 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 81.00 | 2.95 | 4.25 | 3.60 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 122 | 0.39 | -0.85 | 0.07 | -0.04 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 82.00 | 2.61 | 6.55 | 4.58 | 2.98 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.74 | -0.90 | 0.05 | -0.03 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 83.00 | 3.55 | 6.85 | 5.20 | 3.86 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.65 | -0.94 | 0.04 | -0.02 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 84.00 | 4.55 | 8.45 | 6.50 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.84 | -0.97 | 0.02 | -0.01 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 85.00 | 5.50 | 8.85 | 7.18 | 14.21 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.76 | -0.99 | 0.01 | -0.01 | 10/22/2025 | 11/18/2025 3:59:56 PM EST |
| 86.00 | 7.40 | 9.80 | 8.60 | % | 0.10 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 90.00 | 10.50 | 14.45 | 12.48 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 95.00 | 15.50 | 19.45 | 17.48 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 100.00 | 20.50 | 24.50 | 22.50 | % | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST |