Options Chain for CISCO SYS INC COM (CSCO) - $79.48 as of 11/13/2025 8:47:49 AM 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 | 32.25 | 36.10 | 34.18 | % | 0.85 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 45.00 | 27.30 | 31.25 | 29.28 | % | 0.65 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 50.00 | 22.35 | 26.30 | 24.33 | % | 0.49 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 55.00 | 17.35 | 21.35 | 19.35 | % | 0.35 | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 60.00 | 12.45 | 16.30 | 14.38 | % | 0.24 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.01 | 11/12/2025 3:59:59 PM EST | |||
| 61.00 | 11.50 | 15.35 | 13.43 | % | 0.22 | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.01 | 11/12/2025 3:59:59 PM EST | |||
| 62.00 | 10.55 | 14.45 | 12.50 | % | 0.20 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.02 | 11/12/2025 3:59:59 PM EST | |||
| 63.00 | 9.65 | 13.20 | 11.43 | 11.02 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.63 | 0.92 | 0.02 | -0.02 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 64.00 | 9.50 | 11.55 | 10.53 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | 0.90 | 0.02 | -0.02 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 65.00 | 7.80 | 11.00 | 9.40 | 9.42 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.53 | 0.88 | 0.02 | -0.02 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 66.00 | 6.95 | 9.70 | 8.33 | % | 0.13 | 0 | 0 | 0.45 | 0.85 | 0.03 | -0.03 | 11/12/2025 3:59:59 PM EST | |||
| 67.00 | 7.30 | 8.55 | 7.93 | 7.78 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.36 | 0.82 | 0.03 | -0.03 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 68.00 | 6.45 | 8.65 | 7.55 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.35 | 0.79 | 0.03 | -0.03 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 69.00 | 5.30 | 7.90 | 6.60 | 5.19 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.48 | 0.75 | 0.04 | -0.03 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 70.00 | 4.60 | 7.75 | 6.18 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.36 | 0.71 | 0.04 | -0.04 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 71.00 | 4.80 | 7.15 | 5.98 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.41 | 0.67 | 0.04 | -0.04 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 72.00 | 4.30 | 5.90 | 5.10 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 210 | 0.39 | 0.63 | 0.05 | -0.04 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 73.00 | 3.80 | 4.25 | 4.03 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.33 | 0.58 | 0.05 | -0.04 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 74.00 | 3.00 | 3.75 | 3.38 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.32 | 0.53 | 0.05 | -0.04 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 75.00 | 2.75 | 3.00 | 2.88 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.32 | 0.48 | 0.05 | -0.04 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 76.00 | 0.88 | 2.76 | 1.82 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.25 | 0.44 | 0.05 | -0.04 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 77.00 | 1.68 | 2.20 | 1.94 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.30 | 0.39 | 0.05 | -0.04 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 78.00 | 1.41 | 1.96 | 1.69 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | 0.34 | 0.05 | -0.04 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 79.00 | 1.05 | 1.60 | 1.33 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | 0.30 | 0.04 | -0.03 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 80.00 | 1.13 | 1.33 | 1.23 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.31 | 0.26 | 0.04 | -0.03 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 81.00 | 0.68 | 1.11 | 0.90 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.30 | 0.22 | 0.04 | -0.03 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 82.00 | 0.51 | 0.93 | 0.72 | % | 0.01 | 0 | 0 | 0.30 | 0.19 | 0.03 | -0.02 | 11/12/2025 3:59:59 PM EST | |||
| 83.00 | 0.00 | 2.49 | 1.25 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.54 | 0.16 | 0.03 | -0.02 | 11/6/2025 | 11/12/2025 3:59:59 PM EST |
| 84.00 | 0.31 | 0.63 | 0.47 | % | 0.01 | 0 | 0 | 0.30 | 0.13 | 0.03 | -0.02 | 11/12/2025 3:59:59 PM EST | |||
| 85.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.32 | 0.11 | 0.02 | -0.02 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.01 | -0.01 | 11/12/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.42 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/12/2025 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 60.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.35 | -0.03 | 0.01 | -0.01 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.89 | 0.45 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.53 | -0.04 | 0.01 | -0.01 | 11/11/2025 | 11/12/2025 3:59:59 PM EST |
| 62.00 | 0.06 | 0.41 | 0.24 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.33 | -0.06 | 0.01 | -0.02 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 63.00 | 0.21 | 0.61 | 0.41 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.08 | 0.02 | -0.02 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.61 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.10 | 0.02 | -0.02 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 65.00 | 0.40 | 0.52 | 0.46 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.32 | -0.12 | 0.02 | -0.02 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 66.00 | 0.28 | 0.68 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | -0.15 | 0.03 | -0.03 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 67.00 | 0.35 | 0.99 | 0.67 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.30 | -0.18 | 0.03 | -0.03 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 68.00 | 0.71 | 1.16 | 0.94 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.31 | -0.21 | 0.03 | -0.03 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 69.00 | 0.89 | 1.60 | 1.25 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | -0.25 | 0.04 | -0.03 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 70.00 | 1.28 | 1.60 | 1.44 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.31 | -0.29 | 0.04 | -0.04 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 71.00 | 1.56 | 3.85 | 2.71 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.41 | -0.33 | 0.04 | -0.04 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 72.00 | 1.82 | 2.49 | 2.16 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.31 | -0.37 | 0.05 | -0.04 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 73.00 | 2.32 | 3.00 | 2.66 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 172 | 0.32 | -0.42 | 0.05 | -0.04 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 74.00 | 2.72 | 3.45 | 3.09 | 3.26 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.31 | -0.47 | 0.05 | -0.04 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 75.00 | 3.30 | 3.75 | 3.53 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.30 | -0.52 | 0.05 | -0.04 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 76.00 | 3.80 | 4.55 | 4.18 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.31 | -0.56 | 0.05 | -0.04 | 11/12/2025 | 11/12/2025 3:59:59 PM EST |
| 77.00 | 3.60 | 5.20 | 4.40 | % | 0.06 | 0 | 0 | 0.26 | -0.61 | 0.05 | -0.04 | 11/12/2025 3:59:59 PM EST | |||
| 78.00 | 3.50 | 5.80 | 4.65 | % | 0.06 | 0 | 0 | 0.35 | -0.66 | 0.05 | -0.04 | 11/12/2025 3:59:59 PM EST | |||
| 79.00 | 5.75 | 6.50 | 6.13 | % | 0.08 | 0 | 0 | 0.30 | -0.70 | 0.04 | -0.03 | 11/12/2025 3:59:59 PM EST | |||
| 80.00 | 5.55 | 8.95 | 7.25 | % | 0.09 | 0 | 0 | 0.53 | -0.74 | 0.04 | -0.03 | 11/12/2025 3:59:59 PM EST | |||
| 81.00 | 6.15 | 9.75 | 7.95 | % | 0.10 | 0 | 0 | 0.54 | -0.78 | 0.04 | -0.03 | 11/12/2025 3:59:59 PM EST | |||
| 82.00 | 7.00 | 10.55 | 8.78 | % | 0.11 | 0 | 0 | 0.55 | -0.81 | 0.03 | -0.02 | 11/12/2025 3:59:59 PM EST | |||
| 83.00 | 7.50 | 11.45 | 9.48 | % | 0.11 | 0 | 0 | 0.57 | -0.84 | 0.03 | -0.02 | 11/12/2025 3:59:59 PM EST | |||
| 84.00 | 8.95 | 12.00 | 10.48 | % | 0.12 | 0 | 0 | 0.55 | -0.87 | 0.03 | -0.02 | 11/12/2025 3:59:59 PM EST | |||
| 85.00 | 9.35 | 13.25 | 11.30 | % | 0.13 | 0 | 0 | 0.60 | -0.89 | 0.02 | -0.02 | 11/12/2025 3:59:59 PM EST | |||
| 90.00 | 14.15 | 18.05 | 16.10 | % | 0.18 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 11/12/2025 3:59:59 PM EST | |||
| 95.00 | 19.00 | 23.00 | 21.00 | % | 0.22 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST | |||
| 100.00 | 24.00 | 28.00 | 26.00 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/12/2025 3:59:59 PM EST |