Options Chain for CISCO SYS INC COM (CSCO) - $71.04 as of 11/7/2025 12:18:07 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 | 29.60 | 32.85 | 31.23 | % | 0.78 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 45.00 | 24.65 | 27.90 | 26.28 | % | 0.58 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 50.00 | 19.65 | 22.90 | 21.28 | % | 0.43 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 55.00 | 14.70 | 17.95 | 16.33 | % | 0.30 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 60.00 | 9.80 | 13.10 | 11.45 | 13.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | 0.98 | 0.01 | -0.02 | 11/4/2025 | 11/7/2025 11:59:09 AM EST |
| 61.00 | 8.85 | 12.20 | 10.53 | % | 0.17 | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.02 | 11/7/2025 11:59:09 AM EST | |||
| 62.00 | 7.95 | 11.25 | 9.60 | % | 0.15 | 0 | 0 | 0.68 | 0.95 | 0.02 | -0.02 | 11/7/2025 11:59:09 AM EST | |||
| 63.00 | 7.05 | 10.40 | 8.73 | % | 0.14 | 0 | 0 | 0.65 | 0.93 | 0.02 | -0.03 | 11/7/2025 11:59:09 AM EST | |||
| 64.00 | 6.15 | 9.55 | 7.85 | % | 0.12 | 0 | 0 | 0.63 | 0.91 | 0.03 | -0.03 | 11/7/2025 11:59:09 AM EST | |||
| 65.00 | 5.30 | 8.70 | 7.00 | 8.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | 0.87 | 0.03 | -0.03 | 10/31/2025 | 11/7/2025 11:59:09 AM EST |
| 66.00 | 4.50 | 7.90 | 6.20 | 6.27 | % | 0.09 | 10 | 0 | 0.58 | 0.83 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 11:59:09 AM EST | |
| 67.00 | 5.05 | 5.55 | 5.30 | % | 0.08 | 0 | 0 | 0.36 | 0.78 | 0.05 | -0.04 | 11/7/2025 11:59:09 AM EST | |||
| 68.00 | 4.25 | 4.85 | 4.55 | 4.64 | -0.16 | -3.34% | 0.07 | 32 | 2 | 0.32 | 0.72 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 11:59:09 AM EST |
| 69.00 | 3.65 | 4.25 | 3.95 | 4.39 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.33 | 0.66 | 0.06 | -0.04 | 11/5/2025 | 11/7/2025 11:59:09 AM EST |
| 70.00 | 3.05 | 3.65 | 3.35 | 4.14 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | 0.60 | 0.06 | -0.05 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 71.00 | 2.58 | 3.10 | 2.84 | 2.94 | -0.07 | -2.33% | 0.04 | 4 | 5 | 0.30 | 0.54 | 0.06 | -0.05 | 11/7/2025 | 11/7/2025 11:59:09 AM EST |
| 72.00 | 2.08 | 2.51 | 2.30 | 2.56 | -0.63 | -19.75% | 0.03 | 25 | 2 | 0.30 | 0.48 | 0.06 | -0.05 | 11/7/2025 | 11/7/2025 11:59:09 AM EST |
| 73.00 | 1.71 | 2.12 | 1.92 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.31 | 0.43 | 0.06 | -0.04 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 74.00 | 1.44 | 1.71 | 1.58 | 1.64 | +0.01 | +0.62% | 0.02 | 3 | 26 | 0.30 | 0.37 | 0.06 | -0.04 | 11/7/2025 | 11/7/2025 11:59:09 AM EST |
| 75.00 | 1.06 | 1.47 | 1.27 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.30 | 0.32 | 0.05 | -0.04 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 76.00 | 0.83 | 1.18 | 1.01 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.30 | 0.28 | 0.05 | -0.04 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 77.00 | 0.64 | 0.94 | 0.79 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.30 | 0.24 | 0.04 | -0.04 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 78.00 | 0.42 | 0.86 | 0.64 | % | 0.01 | 0 | 0 | 0.31 | 0.20 | 0.04 | -0.03 | 11/7/2025 11:59:09 AM EST | |||
| 79.00 | 0.34 | 0.69 | 0.52 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.26 | 0.17 | 0.04 | -0.03 | 11/4/2025 | 11/7/2025 11:59:09 AM EST |
| 80.00 | 0.27 | 0.59 | 0.43 | 0.41 | +0.01 | +2.50% | 0.01 | 5 | 30 | 0.33 | 0.14 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 11:59:09 AM EST |
| 81.00 | 0.00 | 2.37 | 1.19 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.64 | 0.11 | 0.03 | -0.02 | 11/3/2025 | 11/7/2025 11:59:09 AM EST |
| 82.00 | 0.00 | 2.31 | 1.16 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.02 | -0.02 | 11/3/2025 | 11/7/2025 11:59:09 AM EST |
| 83.00 | 0.08 | 0.28 | 0.18 | 0.22 | % | 0.00 | 25 | 0 | 0.30 | 0.08 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 11:59:09 AM EST | |
| 84.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.02 | -0.01 | 11/7/2025 11:59:09 AM EST | |||
| 85.00 | 0.00 | 1.80 | 0.90 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.67 | 0.04 | 0.01 | -0.01 | 11/4/2025 | 11/7/2025 11:59:09 AM EST |
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM 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 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 60.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.02 | 11/7/2025 11:59:09 AM EST | |||
| 61.00 | 0.11 | 0.34 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | -0.03 | 0.01 | -0.02 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 62.00 | 0.00 | 1.16 | 0.58 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | -0.05 | 0.02 | -0.02 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 63.00 | 0.36 | 0.52 | 0.44 | 0.38 | % | 0.01 | 1 | 0 | 0.33 | -0.07 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 11:59:09 AM EST | |
| 64.00 | 0.41 | 0.66 | 0.54 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.33 | -0.09 | 0.03 | -0.03 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 65.00 | 0.62 | 0.88 | 0.75 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.35 | -0.13 | 0.03 | -0.03 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 66.00 | 0.69 | 1.10 | 0.90 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.33 | -0.17 | 0.04 | -0.04 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 67.00 | 1.00 | 1.30 | 1.15 | % | 0.02 | 0 | 0 | 0.32 | -0.22 | 0.05 | -0.04 | 11/7/2025 11:59:09 AM EST | |||
| 68.00 | 1.27 | 1.66 | 1.47 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.22 | -0.28 | 0.05 | -0.04 | 11/5/2025 | 11/7/2025 11:59:09 AM EST |
| 69.00 | 1.62 | 2.11 | 1.87 | 1.85 | +0.45 | +32.15% | 0.03 | 2 | 40 | 0.31 | -0.34 | 0.06 | -0.04 | 11/7/2025 | 11/7/2025 11:59:09 AM EST |
| 70.00 | 2.03 | 2.53 | 2.28 | 2.20 | +0.49 | +28.66% | 0.03 | 1 | 1 | 0.31 | -0.40 | 0.06 | -0.05 | 11/7/2025 | 11/7/2025 11:59:09 AM EST |
| 71.00 | 2.50 | 3.00 | 2.75 | 1.99 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.46 | 0.06 | -0.05 | 10/31/2025 | 11/7/2025 11:59:09 AM EST |
| 72.00 | 3.00 | 3.65 | 3.33 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.52 | 0.06 | -0.05 | 10/31/2025 | 11/7/2025 11:59:09 AM EST |
| 73.00 | 3.60 | 4.15 | 3.88 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.57 | 0.06 | -0.04 | 10/31/2025 | 11/7/2025 11:59:09 AM EST |
| 74.00 | 4.30 | 4.85 | 4.58 | 3.24 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.31 | -0.63 | 0.06 | -0.04 | 11/4/2025 | 11/7/2025 11:59:09 AM EST |
| 75.00 | 5.00 | 5.50 | 5.25 | % | 0.07 | 0 | 0 | 0.37 | -0.68 | 0.05 | -0.04 | 11/7/2025 11:59:09 AM EST | |||
| 76.00 | 5.40 | 6.30 | 5.85 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.72 | 0.05 | -0.04 | 11/5/2025 | 11/7/2025 11:59:09 AM EST |
| 77.00 | 4.90 | 8.75 | 6.83 | % | 0.09 | 0 | 0 | 0.52 | -0.76 | 0.04 | -0.04 | 11/7/2025 11:59:09 AM EST | |||
| 78.00 | 5.75 | 9.55 | 7.65 | % | 0.10 | 0 | 0 | 0.53 | -0.80 | 0.04 | -0.03 | 11/7/2025 11:59:09 AM EST | |||
| 79.00 | 6.60 | 9.95 | 8.28 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.57 | -0.83 | 0.04 | -0.03 | 11/4/2025 | 11/7/2025 11:59:09 AM EST |
| 80.00 | 7.50 | 10.85 | 9.18 | % | 0.11 | 0 | 0 | 0.59 | -0.86 | 0.03 | -0.02 | 11/7/2025 11:59:09 AM EST | |||
| 81.00 | 8.45 | 12.30 | 10.38 | % | 0.13 | 0 | 0 | 0.60 | -0.89 | 0.03 | -0.02 | 11/7/2025 11:59:09 AM EST | |||
| 82.00 | 9.40 | 12.70 | 11.05 | % | 0.13 | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.02 | 11/7/2025 11:59:09 AM EST | |||
| 83.00 | 10.35 | 13.65 | 12.00 | % | 0.14 | 0 | 0 | 0.65 | -0.92 | 0.02 | -0.02 | 11/7/2025 11:59:09 AM EST | |||
| 84.00 | 11.35 | 14.60 | 12.98 | % | 0.15 | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.01 | 11/7/2025 11:59:09 AM EST | |||
| 85.00 | 12.30 | 15.55 | 13.93 | % | 0.16 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 11/7/2025 11:59:09 AM EST | |||
| 90.00 | 17.30 | 20.55 | 18.93 | % | 0.21 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 95.00 | 22.30 | 25.55 | 23.93 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 100.00 | 27.30 | 30.55 | 28.93 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST |