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 | 33.25 | 34.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 40.00 | 28.30 | 29.45 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 45.00 | 23.50 | 24.45 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 50.00 | 18.35 | 19.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 51.00 | 17.50 | 19.25 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 52.00 | 16.70 | 17.65 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 53.00 | 15.40 | 16.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 54.00 | 14.55 | 15.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 55.00 | 13.60 | 14.05 | 11.25 | 0.00 | 0.00% | 0 | 40 | 0.85 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 12:59:03 PM EST |
| 56.00 | 12.75 | 13.35 | 12.93 | +5.62 | +76.89% | 10 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 57.00 | 11.75 | 12.40 | 11.90 | +2.41 | +25.40% | 10 | 22 | 0.69 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 58.00 | 10.65 | 11.25 | 7.65 | 0.00 | 0.00% | 0 | 20 | 0.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 12:59:03 PM EST |
| 59.00 | 9.80 | 10.05 | 6.67 | 0.00 | 0.00% | 0 | 13 | 0.43 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 12:59:03 PM EST |
| 60.00 | 8.80 | 9.05 | 5.62 | 0.00 | 0.00% | 0 | 7 | 0.42 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 12:59:03 PM EST |
| 61.00 | 7.80 | 8.35 | 6.82 | 0.00 | 0.00% | 0 | 23 | 0.49 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 12:59:03 PM EST |
| 62.00 | 6.85 | 6.95 | 6.90 | -0.22 | -3.09% | 2 | 1,749 | 0.36 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 63.00 | 5.80 | 6.05 | 5.76 | -0.01 | -0.18% | 10 | 63 | 0.33 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 64.00 | 4.85 | 5.00 | 5.05 | 0.00 | 0.00% | 0 | 504 | 0.28 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 12:59:03 PM EST |
| 65.00 | 3.85 | 4.00 | 4.21 | +0.11 | +2.69% | 2 | 774 | 0.21 | 0.98 | 0.07 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 66.00 | 2.90 | 3.20 | 3.00 | -0.28 | -8.54% | 12 | 343 | 0.22 | 0.91 | 0.10 | -0.01 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 67.00 | 1.96 | 2.24 | 2.10 | -0.24 | -10.26% | 102 | 516 | 0.19 | 0.81 | 0.14 | -0.02 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 68.00 | 1.17 | 1.28 | 1.36 | -0.02 | -1.45% | 45 | 1,117 | 0.16 | 0.67 | 0.18 | -0.02 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 69.00 | 0.62 | 0.69 | 0.70 | -0.08 | -10.26% | 199 | 320 | 0.15 | 0.48 | 0.21 | -0.02 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 70.00 | 0.29 | 0.34 | 0.38 | -0.02 | -5.00% | 63 | 607 | 0.15 | 0.29 | 0.17 | -0.02 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 71.00 | 0.13 | 0.16 | 0.18 | 0.00 | 0.00% | 7 | 53 | 0.16 | 0.16 | 0.12 | -0.02 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 72.00 | 0.05 | 0.09 | 0.07 | -0.02 | -22.23% | 160 | 41 | 0.17 | 0.08 | 0.07 | -0.01 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 73.00 | 0.03 | 0.06 | % | 0 | 0 | 0.18 | 0.04 | 0.04 | -0.01 | 6/27/2025 12:59:03 PM EST | |||
| 74.00 | 0.00 | 0.06 | % | 0 | 0 | 0.22 | 0.01 | 0.01 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 76.00 | 0.00 | 0.05 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 77.00 | 0.00 | 0.14 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 78.00 | 0.00 | 0.13 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 79.00 | 0.00 | 0.04 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 80.00 | 0.00 | 0.12 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 0.57 | 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 | 0.01 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 40.00 | 0.00 | 0.04 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 45.00 | 0.00 | 0.04 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 50.00 | 0.00 | 0.12 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 51.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 12:59:03 PM EST |
| 52.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 245 | 0.79 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 12:59:03 PM EST |
| 53.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.75 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 12:59:03 PM EST |
| 54.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 64 | 1.48 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 12:59:03 PM EST |
| 55.00 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 12:59:03 PM EST |
| 56.00 | 0.00 | 0.17 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 12:59:03 PM EST |
| 57.00 | 0.00 | 0.18 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 58.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 12:59:03 PM EST |
| 59.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 12:59:03 PM EST |
| 60.00 | 0.00 | 0.22 | 0.05 | -0.09 | -64.29% | 2 | 93 | 0.49 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 61.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 95 | 0.44 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 12:59:03 PM EST |
| 62.00 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 7,277 | 0.26 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 12:59:03 PM EST |
| 63.00 | 0.03 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 153 | 0.24 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 12:59:03 PM EST |
| 64.00 | 0.08 | 0.12 | 0.10 | -0.02 | -16.67% | 1 | 171 | 0.24 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 65.00 | 0.13 | 0.16 | 0.12 | -0.03 | -20.00% | 28 | 523 | 0.22 | -0.02 | 0.07 | 0.00 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 66.00 | 0.20 | 0.25 | 0.20 | -0.03 | -13.05% | 28 | 401 | 0.20 | -0.09 | 0.10 | -0.01 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 67.00 | 0.33 | 0.38 | 0.29 | -0.07 | -19.45% | 85 | 43 | 0.18 | -0.19 | 0.14 | -0.02 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 68.00 | 0.60 | 0.64 | 0.55 | -0.10 | -15.39% | 5 | 241 | 0.17 | -0.33 | 0.18 | -0.02 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 69.00 | 1.04 | 1.09 | 0.94 | -0.08 | -7.85% | 2 | 138 | 0.16 | -0.52 | 0.21 | -0.02 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 70.00 | 1.69 | 1.86 | 1.55 | -0.10 | -6.07% | 1 | 5 | 0.16 | -0.71 | 0.17 | -0.02 | 6/27/2025 | 6/27/2025 12:59:03 PM EST |
| 71.00 | 2.52 | 2.64 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.84 | 0.12 | -0.02 | 6/11/2025 | 6/27/2025 12:59:03 PM EST |
| 72.00 | 3.45 | 3.60 | % | 0 | 0 | 0.21 | -0.92 | 0.07 | -0.01 | 6/27/2025 12:59:03 PM EST | |||
| 73.00 | 4.40 | 4.60 | % | 0 | 0 | 0.23 | -0.96 | 0.04 | -0.01 | 6/27/2025 12:59:03 PM EST | |||
| 74.00 | 5.35 | 5.60 | % | 0 | 0 | 0.29 | -0.99 | 0.01 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 75.00 | 6.15 | 6.60 | % | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 76.00 | 7.40 | 7.60 | % | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 77.00 | 8.30 | 8.60 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 78.00 | 9.40 | 9.65 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 79.00 | 9.50 | 10.55 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 80.00 | 11.20 | 11.55 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST | |||
| 85.00 | 15.45 | 16.55 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:59:03 PM EST |