Options Chain for CISCO SYS INC COM (CSCO) - $68.92 as of 7/8/2025 7:18:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.35 | 34.45 | 33.90 | % | 0.97 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 40.00 | 28.40 | 28.95 | 28.68 | % | 0.72 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 45.00 | 23.10 | 24.50 | 23.80 | 20.52 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 4:00:07 PM EST |
| 50.00 | 18.60 | 18.95 | 18.78 | % | 0.38 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 52.00 | 16.65 | 17.50 | 17.08 | % | 0.33 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 53.00 | 15.15 | 16.50 | 15.83 | % | 0.30 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 54.00 | 14.05 | 15.25 | 14.65 | 15.10 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.53 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 55.00 | 13.10 | 14.20 | 13.65 | % | 0.25 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 56.00 | 12.70 | 13.35 | 13.03 | % | 0.23 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 57.00 | 11.15 | 12.45 | 11.80 | % | 0.21 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 58.00 | 10.35 | 11.45 | 10.90 | % | 0.19 | 0 | 0 | 0.39 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
| 59.00 | 9.30 | 9.95 | 9.63 | 10.15 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.36 | 0.99 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 60.00 | 8.55 | 9.25 | 8.90 | 8.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.37 | 0.99 | 0.01 | -0.01 | 6/26/2025 | 7/8/2025 4:00:07 PM EST |
| 61.00 | 7.50 | 8.05 | 7.78 | 5.47 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.31 | 0.96 | 0.02 | -0.02 | 6/20/2025 | 7/8/2025 4:00:07 PM EST |
| 62.00 | 6.60 | 7.00 | 6.80 | 6.61 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.18 | 0.95 | 0.02 | -0.02 | 7/2/2025 | 7/8/2025 4:00:07 PM EST |
| 63.00 | 5.20 | 6.80 | 6.00 | 6.47 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.29 | 0.92 | 0.03 | -0.02 | 6/30/2025 | 7/8/2025 4:00:07 PM EST |
| 64.00 | 4.95 | 5.85 | 5.40 | % | 0.08 | 0 | 0 | 0.34 | 0.89 | 0.05 | -0.03 | 7/8/2025 4:00:07 PM EST | |||
| 65.00 | 4.05 | 4.20 | 4.13 | 4.06 | -0.35 | -7.94% | 0.06 | 7 | 1,817 | 0.22 | 0.84 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 66.00 | 3.15 | 3.30 | 3.23 | 3.15 | -0.46 | -12.75% | 0.05 | 111 | 115 | 0.20 | 0.79 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 67.00 | 2.27 | 2.52 | 2.40 | 2.39 | -0.46 | -16.14% | 0.04 | 10 | 112 | 0.18 | 0.71 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 68.00 | 1.69 | 1.77 | 1.73 | 1.81 | -0.20 | -9.95% | 0.03 | 11 | 971 | 0.18 | 0.61 | 0.12 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 69.00 | 1.13 | 1.17 | 1.15 | 1.24 | -0.12 | -8.83% | 0.02 | 29 | 305 | 0.18 | 0.49 | 0.13 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 70.00 | 0.70 | 0.74 | 0.72 | 0.75 | -0.05 | -6.25% | 0.01 | 90 | 319 | 0.17 | 0.36 | 0.12 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 71.00 | 0.42 | 0.45 | 0.44 | 0.45 | -0.05 | -10.00% | 0.01 | 5,405 | 240 | 0.17 | 0.25 | 0.10 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 72.00 | 0.23 | 0.28 | 0.26 | 0.25 | -0.09 | -26.48% | 0.00 | 2,195 | 5,958 | 0.17 | 0.17 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 73.00 | 0.13 | 0.17 | 0.15 | 0.17 | -0.10 | -37.04% | 0.00 | 82 | 111 | 0.18 | 0.11 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 74.00 | 0.08 | 0.11 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.18 | 0.07 | 0.04 | -0.01 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 75.00 | 0.03 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 9 | 0.18 | 0.04 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 76.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.30 | 0.02 | 0.01 | 0.00 | 6/24/2025 | 7/8/2025 4:00:07 PM EST |
| 77.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 78.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 79.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 81.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 52.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 53.00 | 0.00 | 1.48 | 0.74 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 54.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 57.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:07 PM EST |
| 58.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
| 59.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.41 | -0.01 | 0.01 | -0.01 | 7/2/2025 | 7/8/2025 4:00:07 PM EST |
| 61.00 | 0.06 | 0.14 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.28 | -0.04 | 0.02 | -0.02 | 6/30/2025 | 7/8/2025 4:00:07 PM EST |
| 62.00 | 0.00 | 0.13 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.27 | -0.05 | 0.02 | -0.02 | 7/1/2025 | 7/8/2025 4:00:07 PM EST |
| 63.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.12 | -46.16% | 0.00 | 1 | 91 | 0.24 | -0.08 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 64.00 | 0.17 | 0.33 | 0.25 | 0.19 | -0.02 | -9.53% | 0.00 | 5 | 72 | 0.24 | -0.11 | 0.05 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 65.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.02 | -6.90% | 0.00 | 30 | 97 | 0.21 | -0.16 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 66.00 | 0.37 | 0.47 | 0.42 | 0.42 | 0.00 | 0.00% | 0.01 | 1 | 169 | 0.20 | -0.21 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 67.00 | 0.57 | 0.65 | 0.61 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.19 | -0.29 | 0.10 | -0.03 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 68.00 | 0.88 | 0.95 | 0.92 | 0.89 | 0.00 | 0.00% | 0.01 | 2 | 128 | 0.18 | -0.39 | 0.12 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 69.00 | 1.31 | 1.38 | 1.35 | 1.31 | -0.01 | -0.76% | 0.02 | 11 | 61 | 0.18 | -0.51 | 0.13 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 70.00 | 1.87 | 1.96 | 1.92 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.21 | -0.64 | 0.12 | -0.03 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 71.00 | 2.41 | 2.88 | 2.65 | % | 0.04 | 0 | 0 | 0.17 | -0.75 | 0.10 | -0.02 | 7/8/2025 4:00:07 PM EST | |||
| 72.00 | 3.40 | 3.95 | 3.68 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.21 | -0.83 | 0.08 | -0.02 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 73.00 | 3.60 | 4.80 | 4.20 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.20 | -0.89 | 0.06 | -0.01 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 74.00 | 4.85 | 5.65 | 5.25 | 4.64 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.28 | -0.93 | 0.04 | -0.01 | 7/3/2025 | 7/8/2025 4:00:07 PM EST |
| 75.00 | 5.85 | 7.05 | 6.45 | 6.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.26 | -0.96 | 0.02 | -0.01 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 76.00 | 6.80 | 7.80 | 7.30 | % | 0.10 | 0 | 0 | 0.29 | -0.98 | 0.01 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 77.00 | 7.70 | 8.90 | 8.30 | % | 0.11 | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 78.00 | 8.85 | 10.00 | 9.43 | % | 0.12 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 79.00 | 10.10 | 10.70 | 10.40 | % | 0.13 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 80.00 | 10.65 | 12.05 | 11.35 | 10.62 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:07 PM EST |
| 81.00 | 11.65 | 13.15 | 12.40 | % | 0.15 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST |