Options Chain for CISCO SYS INC COM (CSCO) - $72.91 as of 10/30/2025 8:14:36 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 | 31.00 | 34.10 | 32.55 | % | 0.81 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 45.00 | 26.00 | 29.10 | 27.55 | % | 0.61 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 50.00 | 21.00 | 23.95 | 22.48 | % | 0.45 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 55.00 | 16.00 | 18.95 | 17.48 | 13.47 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 3:59:59 PM EST |
| 56.00 | 15.00 | 17.75 | 16.38 | % | 0.29 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 57.00 | 14.00 | 16.90 | 15.45 | % | 0.27 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 58.00 | 13.00 | 15.75 | 14.38 | % | 0.25 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 59.00 | 12.05 | 15.15 | 13.60 | % | 0.23 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 60.00 | 11.05 | 13.70 | 12.38 | % | 0.21 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 61.00 | 10.30 | 12.45 | 11.38 | % | 0.19 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 62.00 | 9.35 | 11.45 | 10.40 | % | 0.17 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 63.00 | 8.35 | 10.50 | 9.43 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:59 PM EST |
| 64.00 | 7.35 | 9.40 | 8.38 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.67 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:59 PM EST |
| 65.00 | 6.45 | 8.30 | 7.38 | 6.99 | -0.31 | -4.25% | 0.11 | 1 | 29 | 0.55 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 66.00 | 5.85 | 7.30 | 6.58 | 5.83 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.50 | 0.99 | 0.01 | -0.01 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 67.00 | 5.70 | 6.30 | 6.00 | 5.87 | +0.05 | +0.86% | 0.09 | 1 | 53 | 0.44 | 0.97 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 68.00 | 4.80 | 5.35 | 5.08 | 4.80 | +1.20 | +33.34% | 0.07 | 12 | 285 | 0.41 | 0.95 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 69.00 | 4.05 | 4.40 | 4.23 | 4.20 | +0.50 | +13.52% | 0.06 | 40 | 466 | 0.37 | 0.91 | 0.05 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 70.00 | 2.90 | 3.40 | 3.15 | 3.10 | +1.01 | +48.33% | 0.04 | 53 | 1,024 | 0.30 | 0.86 | 0.07 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 71.00 | 2.23 | 2.48 | 2.36 | 2.40 | +1.00 | +71.43% | 0.03 | 126 | 834 | 0.27 | 0.78 | 0.11 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 72.00 | 1.58 | 1.74 | 1.66 | 1.70 | +0.77 | +82.80% | 0.02 | 386 | 1,406 | 0.26 | 0.66 | 0.14 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 73.00 | 1.00 | 1.13 | 1.07 | 1.10 | +0.53 | +92.99% | 0.01 | 326 | 1,221 | 0.25 | 0.51 | 0.16 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 74.00 | 0.58 | 0.69 | 0.64 | 0.60 | +0.26 | +76.48% | 0.01 | 370 | 1,146 | 0.24 | 0.35 | 0.15 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 75.00 | 0.31 | 0.37 | 0.34 | 0.33 | +0.12 | +57.15% | 0.00 | 611 | 4,047 | 0.24 | 0.23 | 0.12 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 76.00 | 0.16 | 0.22 | 0.19 | 0.23 | +0.10 | +76.93% | 0.00 | 96 | 4,470 | 0.25 | 0.13 | 0.09 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 77.00 | 0.09 | 0.11 | 0.10 | 0.08 | -0.06 | -42.86% | 0.00 | 180 | 140 | 0.25 | 0.08 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 78.00 | 0.04 | 0.10 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 141 | 0.28 | 0.04 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 79.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 120 | 0.29 | 0.02 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 150 | 0.29 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 82.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.43 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 83.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 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 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.38 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.24 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.23 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/30/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.64 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 168 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.13 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 140 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 299 | 3,257 | 0.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 66.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 12 | 2,519 | 0.34 | -0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 5 | 462 | 0.34 | -0.03 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 68.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.19 | -73.08% | 0.00 | 6 | 366 | 0.30 | -0.05 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 69.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.28 | -70.00% | 0.00 | 32 | 826 | 0.28 | -0.09 | 0.05 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 70.00 | 0.13 | 0.22 | 0.18 | 0.23 | -0.50 | -68.50% | 0.00 | 120 | 624 | 0.25 | -0.14 | 0.07 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 71.00 | 0.32 | 0.40 | 0.36 | 0.40 | -0.68 | -62.97% | 0.01 | 311 | 276 | 0.25 | -0.22 | 0.11 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 72.00 | 0.59 | 0.64 | 0.62 | 0.59 | -0.96 | -61.94% | 0.01 | 229 | 553 | 0.24 | -0.34 | 0.14 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 73.00 | 0.98 | 1.06 | 1.02 | 1.01 | -1.13 | -52.81% | 0.01 | 383 | 194 | 0.23 | -0.49 | 0.16 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 74.00 | 1.51 | 1.64 | 1.58 | 1.58 | -0.79 | -33.34% | 0.02 | 156 | 19 | 0.23 | -0.65 | 0.15 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 75.00 | 2.25 | 3.20 | 2.73 | 3.20 | +0.03 | +0.95% | 0.04 | 3 | 19 | 0.33 | -0.77 | 0.12 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 76.00 | 2.85 | 4.35 | 3.60 | 3.83 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.60 | -0.87 | 0.09 | -0.04 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 77.00 | 3.25 | 5.25 | 4.25 | % | 0.06 | 0 | 0 | 0.65 | -0.92 | 0.06 | -0.03 | 10/30/2025 3:59:59 PM EST | |||
| 78.00 | 4.30 | 6.75 | 5.53 | % | 0.07 | 0 | 0 | 0.85 | -0.96 | 0.03 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 79.00 | 5.85 | 7.65 | 6.75 | % | 0.09 | 0 | 0 | 0.90 | -0.98 | 0.02 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 80.00 | 6.85 | 8.75 | 7.80 | % | 0.10 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 81.00 | 7.85 | 9.75 | 8.80 | % | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 82.00 | 8.75 | 10.75 | 9.75 | % | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 83.00 | 9.10 | 12.00 | 10.55 | % | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 85.00 | 10.95 | 14.00 | 12.48 | % | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST |