Options Chain for CISCO SYS INC COM (CSCO) - $68.95 as of 6/27/2025 1:56:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.00 | 36.00 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 40.00 | 27.10 | 31.00 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 45.00 | 23.65 | 26.00 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 50.00 | 18.40 | 21.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 51.00 | 17.65 | 20.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 52.00 | 15.65 | 19.00 | 15.14 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 12:59:03 PM EST |
| 53.00 | 14.85 | 18.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 54.00 | 14.60 | 17.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 55.00 | 13.60 | 15.95 | 8.25 | 0.00 | 0.00% | 0 | 19 | 2.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 12:59:03 PM EST |
| 56.00 | 12.75 | 14.35 | 8.65 | 0.00 | 0.00% | 0 | 11 | 1.15 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 12:59:03 PM EST |
| 57.00 | 11.70 | 12.05 | 8.30 | 0.00 | 0.00% | 0 | 54 | 0.84 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/27/2025 12:59:03 PM EST |
| 58.00 | 10.80 | 12.40 | 10.20 | 0.00 | 0.00% | 0 | 30 | 0.94 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 12:59:03 PM EST |
| 59.00 | 9.75 | 10.40 | 5.35 | 0.00 | 0.00% | 0 | 59 | 0.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 12:59:03 PM EST |
| 60.00 | 8.25 | 9.20 | 9.39 | +0.19 | +2.07% | 7 | 31 | 0.91 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 61.00 | 7.65 | 8.35 | 4.68 | 0.00 | 0.00% | 0 | 79 | 0.73 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 12:59:03 PM EST |
| 62.00 | 6.80 | 7.00 | 7.15 | +0.13 | +1.86% | 1 | 89 | 0.78 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 63.00 | 5.75 | 6.10 | 5.95 | 0.00 | 0.00% | 0 | 358 | 0.50 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 12:59:03 PM EST |
| 64.00 | 4.85 | 4.95 | 5.18 | +0.53 | +11.40% | 26 | 159 | 0.39 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 65.00 | 3.85 | 4.00 | 3.95 | -0.17 | -4.13% | 13 | 212 | 0.35 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 66.00 | 2.90 | 2.97 | 3.00 | -0.22 | -6.84% | 59 | 806 | 0.30 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 67.00 | 1.91 | 2.01 | 2.14 | +0.05 | +2.40% | 19 | 643 | 0.26 | 0.99 | 0.14 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 68.00 | 1.04 | 1.12 | 1.13 | -0.15 | -11.72% | 145 | 5,237 | 0.19 | 0.76 | 0.26 | -0.02 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 69.00 | 0.42 | 0.46 | 0.46 | -0.12 | -20.69% | 641 | 1,193 | 0.16 | 0.48 | 0.29 | -0.04 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 70.00 | 0.13 | 0.17 | 0.16 | -0.06 | -27.28% | 347 | 1,212 | 0.16 | 0.22 | 0.21 | -0.03 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 71.00 | 0.06 | 0.09 | 0.06 | -0.01 | -14.29% | 1,456 | 343 | 0.18 | 0.07 | 0.09 | -0.01 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 72.00 | 0.03 | 0.14 | 0.04 | 0.00 | 0.00% | 383 | 24 | 0.20 | 0.01 | 0.03 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 73.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 1 | 2 | 0.24 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 74.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 12:59:03 PM EST |
| 75.00 | 0.00 | 0.10 | 0.16 | % | 1 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST | |
| 76.00 | 0.00 | 0.10 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 77.00 | 0.00 | 1.27 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 78.00 | 0.00 | 2.13 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 79.00 | 0.00 | 2.13 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 80.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 12:59:03 PM EST |
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.07 | 0.01 | -0.06 | -85.72% | 1 | 5 | 4.80 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 40.00 | 0.00 | 2.12 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 45.00 | 0.00 | 2.12 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 50.00 | 0.00 | 2.12 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 51.00 | 0.00 | 2.12 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 52.00 | 0.00 | 2.12 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 53.00 | 0.00 | 2.13 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 54.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.31 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 12:59:03 PM EST |
| 55.00 | 0.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0 | 11 | 2.14 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 12:59:03 PM EST |
| 56.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 12:59:03 PM EST |
| 57.00 | 0.00 | 0.42 | 0.01 | -0.25 | -96.16% | 2 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 58.00 | 0.00 | 2.13 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 59.00 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 309 | 1.75 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 12:59:03 PM EST |
| 60.00 | 0.00 | 0.27 | 0.01 | -0.01 | -50.00% | 45 | 87 | 1.07 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 61.00 | 0.00 | 0.07 | 0.05 | -0.01 | -16.67% | 1 | 140 | 0.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 62.00 | 0.00 | 0.53 | 0.07 | 0.00 | 0.00% | 0 | 377 | 1.04 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 12:59:03 PM EST |
| 63.00 | 0.00 | 0.09 | 0.01 | -0.03 | -75.00% | 6 | 395 | 0.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 64.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 7 | 996 | 0.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 65.00 | 0.04 | 0.07 | 0.04 | 0.00 | 0.00% | 5 | 679 | 0.32 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 66.00 | 0.06 | 0.09 | 0.06 | -0.02 | -25.00% | 86 | 893 | 0.22 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 67.00 | 0.12 | 0.16 | 0.14 | -0.03 | -17.65% | 81 | 566 | 0.19 | -0.01 | 0.14 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 68.00 | 0.31 | 0.36 | 0.30 | -0.07 | -18.92% | 69 | 343 | 0.17 | -0.24 | 0.26 | -0.02 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 69.00 | 0.78 | 0.84 | 0.74 | -0.10 | -11.91% | 126 | 255 | 0.17 | -0.52 | 0.29 | -0.04 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 70.00 | 1.55 | 1.63 | 1.39 | +0.02 | +1.46% | 2 | 28 | 0.20 | -0.78 | 0.21 | -0.03 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 71.00 | 2.35 | 2.83 | 2.30 | +0.04 | +1.77% | 4 | 1 | 0.25 | -0.93 | 0.09 | -0.01 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 72.00 | 2.90 | 5.30 | 4.01 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.99 | 0.03 | 0.00 | 6/25/2025 | 6/27/2025 12:59:03 PM EST |
| 73.00 | 4.30 | 6.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 74.00 | 5.25 | 6.45 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 75.00 | 6.40 | 8.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 76.00 | 7.35 | 9.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 77.00 | 7.85 | 10.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 78.00 | 9.35 | 11.25 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 79.00 | 10.35 | 12.25 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 80.00 | 11.15 | 13.25 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 85.00 | 16.15 | 18.25 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST |