Options Chain for CISCO SYS INC COM (CSCO) - $78.02 as of 12/26/2025 2:43:38 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 | 36.05 | 40.15 | 38.10 | % | 0.95 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 42.50 | 33.55 | 37.70 | 35.63 | % | 0.84 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 31.05 | 35.15 | 33.10 | % | 0.74 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 47.50 | 28.60 | 32.65 | 30.63 | % | 0.64 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 50.00 | 26.10 | 30.20 | 28.15 | % | 0.56 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 55.00 | 21.25 | 25.20 | 23.23 | 22.10 | 0.00 | 0.00% | 0.42 | 0 | 32 | 0.93 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 17.90 | 18.75 | 18.33 | 18.32 | 0.00 | 0.00% | 0.31 | 0 | 144 | 0.52 | 0.98 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 62.50 | 15.50 | 16.05 | 15.78 | 17.00 | 0.00 | 0.00% | 0.25 | 0 | 160 | 0.41 | 0.96 | 0.01 | -0.01 | 12/8/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 11.35 | 15.45 | 13.40 | 13.40 | -0.08 | -0.60% | 0.21 | 7 | 97 | 0.63 | 0.93 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 67.50 | 10.85 | 11.35 | 11.10 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 78 | 0.30 | 0.89 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 8.75 | 9.05 | 8.90 | 8.80 | +0.05 | +0.58% | 0.13 | 14 | 446 | 0.29 | 0.84 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 72.50 | 6.60 | 7.15 | 6.88 | 6.87 | +0.07 | +1.03% | 0.09 | 2 | 340 | 0.28 | 0.76 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 75.00 | 4.95 | 5.15 | 5.05 | 5.05 | -0.04 | -0.79% | 0.07 | 33 | 3,796 | 0.27 | 0.67 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 77.50 | 3.50 | 3.65 | 3.58 | 3.55 | -0.04 | -1.12% | 0.05 | 96 | 4,572 | 0.27 | 0.55 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 80.00 | 2.28 | 2.40 | 2.34 | 2.32 | -0.02 | -0.86% | 0.03 | 140 | 5,868 | 0.26 | 0.42 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 82.50 | 1.41 | 1.50 | 1.46 | 1.41 | -0.02 | -1.40% | 0.02 | 144 | 11,835 | 0.25 | 0.30 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 0.85 | 0.90 | 0.88 | 0.85 | -0.03 | -3.41% | 0.01 | 111 | 5,997 | 0.25 | 0.21 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 87.50 | 0.47 | 0.56 | 0.52 | 0.53 | +0.05 | +10.42% | 0.01 | 69 | 161 | 0.25 | 0.14 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 0.29 | 0.32 | 0.31 | 0.29 | -0.02 | -6.46% | 0.00 | 88 | 1,119 | 0.26 | 0.09 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 95.00 | 0.09 | 0.32 | 0.21 | 0.09 | -0.03 | -25.00% | 0.00 | 2 | 174 | 0.29 | 0.03 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 100.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.28 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.31 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,302 | 0.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,453 | 0.44 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 0.01 | 0.27 | 0.14 | 0.12 | -0.05 | -29.42% | 0.00 | 1 | 170 | 0.34 | -0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 62.50 | 0.08 | 0.28 | 0.18 | 0.22 | -0.02 | -8.34% | 0.00 | 1 | 1,092 | 0.33 | -0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 0.25 | 0.43 | 0.34 | 0.32 | -0.05 | -13.52% | 0.01 | 19 | 922 | 0.33 | -0.07 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 67.50 | 0.25 | 0.55 | 0.40 | 0.42 | -0.15 | -26.32% | 0.01 | 7 | 13,045 | 0.29 | -0.11 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 0.71 | 0.78 | 0.75 | 0.77 | -0.04 | -4.94% | 0.01 | 165 | 3,723 | 0.29 | -0.16 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 72.50 | 1.16 | 1.23 | 1.20 | 1.22 | -0.03 | -2.40% | 0.02 | 187 | 12,292 | 0.28 | -0.24 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 75.00 | 1.85 | 1.92 | 1.89 | 1.91 | -0.05 | -2.56% | 0.03 | 169 | 2,594 | 0.27 | -0.33 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 77.50 | 2.80 | 2.89 | 2.85 | 2.92 | -0.06 | -2.02% | 0.04 | 142 | 1,567 | 0.26 | -0.45 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 80.00 | 4.05 | 4.20 | 4.13 | 4.20 | -0.05 | -1.18% | 0.05 | 41 | 649 | 0.25 | -0.58 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 82.50 | 5.65 | 6.20 | 5.93 | 5.85 | 0.00 | 0.00% | 0.07 | 0 | 306 | 0.27 | -0.70 | 0.05 | -0.02 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 7.50 | 7.90 | 7.70 | 7.73 | 0.00 | 0.00% | 0.09 | 0 | 243 | 0.25 | -0.79 | 0.04 | -0.02 | 12/12/2025 | 12/26/2025 3:59:53 PM EST |
| 87.50 | 9.70 | 10.25 | 9.98 | 9.94 | 0.00 | 0.00% | 0.11 | 0 | 88 | 0.27 | -0.86 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 12.00 | 12.60 | 12.30 | 13.54 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.29 | -0.91 | 0.02 | -0.01 | 11/18/2025 | 12/26/2025 3:59:53 PM EST |
| 95.00 | 15.20 | 19.25 | 17.23 | 17.26 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.63 | -0.97 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 100.00 | 20.15 | 24.25 | 22.20 | % | 0.22 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 105.00 | 25.15 | 29.25 | 27.20 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 110.00 | 30.15 | 34.25 | 32.20 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 115.00 | 35.15 | 39.25 | 37.20 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |