Options Chain for CISCO SYS INC COM (CSCO) - $68.30 as of 7/18/2025 4:05:58 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 | 32.45 | 33.90 | 33.18 | % | 0.95 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 40.00 | 27.75 | 28.40 | 28.08 | % | 0.70 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 45.00 | 22.40 | 23.40 | 22.90 | % | 0.51 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 50.00 | 17.50 | 18.65 | 18.08 | 17.45 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.08 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 55.00 | 13.10 | 13.35 | 13.23 | % | 0.24 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 56.00 | 12.10 | 12.35 | 12.23 | % | 0.22 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 57.00 | 11.10 | 11.45 | 11.28 | % | 0.20 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 58.00 | 10.10 | 10.50 | 10.30 | % | 0.18 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 59.00 | 9.10 | 9.45 | 9.28 | % | 0.16 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 60.00 | 8.15 | 8.40 | 8.28 | % | 0.14 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 61.00 | 7.15 | 7.45 | 7.30 | % | 0.12 | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 62.00 | 6.15 | 6.45 | 6.30 | % | 0.10 | 0 | 0 | 0.45 | 0.95 | 0.02 | -0.02 | 7/18/2025 3:59:59 PM EST | |||
| 63.00 | 4.95 | 5.60 | 5.28 | 4.75 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.44 | 0.93 | 0.04 | -0.02 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 64.00 | 4.30 | 4.50 | 4.40 | 4.34 | -0.34 | -7.27% | 0.07 | 7 | 14 | 0.37 | 0.89 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 65.00 | 3.40 | 3.60 | 3.50 | 3.55 | -0.19 | -5.08% | 0.05 | 12 | 45 | 0.19 | 0.84 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 66.00 | 2.59 | 2.68 | 2.64 | 2.61 | +0.43 | +19.73% | 0.04 | 24 | 6 | 0.18 | 0.78 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 67.00 | 1.83 | 1.99 | 1.91 | 2.21 | +0.05 | +2.32% | 0.03 | 11 | 72 | 0.18 | 0.68 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 68.00 | 1.19 | 1.30 | 1.25 | 1.23 | -0.22 | -15.18% | 0.02 | 65 | 836 | 0.17 | 0.55 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 69.00 | 0.70 | 0.82 | 0.76 | 0.77 | -0.23 | -23.00% | 0.01 | 258 | 1,596 | 0.16 | 0.40 | 0.15 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 70.00 | 0.36 | 0.50 | 0.43 | 0.41 | -0.11 | -21.16% | 0.01 | 65 | 852 | 0.16 | 0.26 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 71.00 | 0.18 | 0.26 | 0.22 | 0.21 | -0.12 | -36.37% | 0.00 | 2,370 | 179 | 0.16 | 0.16 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 72.00 | 0.09 | 0.12 | 0.11 | 0.12 | -0.05 | -29.42% | 0.00 | 3 | 143 | 0.16 | 0.09 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 73.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 31 | 228 | 0.18 | 0.05 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.30 | 0.02 | 0.02 | 0.00 | 7/9/2025 | 7/18/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.36 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 0.93 | 0.47 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.87 | 0.44 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.93 | 0.47 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.02 | 0.01 | -0.01 | 6/27/2025 | 7/18/2025 3:59:59 PM EST |
| 62.00 | 0.07 | 0.18 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.27 | -0.05 | 0.02 | -0.02 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 63.00 | 0.11 | 0.17 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6,235 | 0.24 | -0.07 | 0.04 | -0.02 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 64.00 | 0.17 | 0.27 | 0.22 | 0.19 | +0.02 | +11.77% | 0.00 | 3,049 | 3,429 | 0.23 | -0.11 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 65.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.01 | -3.58% | 0.00 | 3,970 | 376 | 0.20 | -0.16 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 66.00 | 0.40 | 0.45 | 0.43 | 0.38 | -0.05 | -11.63% | 0.01 | 11 | 2,634 | 0.19 | -0.22 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 67.00 | 0.64 | 0.70 | 0.67 | 0.63 | +0.01 | +1.62% | 0.01 | 18 | 127 | 0.18 | -0.32 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 68.00 | 0.99 | 1.06 | 1.03 | 1.00 | +0.02 | +2.05% | 0.02 | 78 | 363 | 0.18 | -0.45 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 69.00 | 1.49 | 1.57 | 1.53 | 1.50 | +0.14 | +10.30% | 0.02 | 55 | 90 | 0.16 | -0.60 | 0.15 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 70.00 | 2.14 | 2.25 | 2.20 | 1.98 | -0.44 | -18.19% | 0.03 | 17 | 53 | 0.16 | -0.74 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 71.00 | 2.97 | 3.10 | 3.04 | 2.79 | -0.19 | -6.38% | 0.04 | 11 | 14 | 0.16 | -0.84 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 72.00 | 3.55 | 4.35 | 3.95 | 3.57 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | -0.91 | 0.06 | -0.01 | 7/1/2025 | 7/18/2025 3:59:59 PM EST |
| 73.00 | 4.90 | 5.05 | 4.98 | 4.67 | +0.77 | +19.75% | 0.07 | 11 | 0 | 0.37 | -0.95 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 74.00 | 5.70 | 6.50 | 6.10 | 5.82 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.44 | -0.98 | 0.02 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 75.00 | 6.65 | 7.70 | 7.18 | 6.27 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 7/1/2025 | 7/18/2025 3:59:59 PM EST |
| 76.00 | 7.55 | 8.05 | 7.80 | % | 0.10 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 77.00 | 8.50 | 9.40 | 8.95 | % | 0.12 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 78.00 | 9.85 | 10.25 | 10.05 | % | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 79.00 | 10.80 | 11.50 | 11.15 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 80.00 | 11.85 | 12.15 | 12.00 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 81.00 | 12.85 | 13.30 | 13.08 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST |