Options Chain for CISCO SYS INC COM (CSCO) - $70.67 as of 8/12/2025 1:06:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 38.50 | 39.00 | 38.75 | 35.75 | 0.00 | 0.00% | 1.19 | 0 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:58 AM EST |
| 35.00 | 36.25 | 36.60 | 36.43 | 33.35 | 0.00 | 0.00% | 1.04 | 0 | 10 | 4.36 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:58 AM EST |
| 37.50 | 31.80 | 35.75 | 33.78 | % | 0.90 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 40.00 | 31.20 | 31.55 | 31.38 | 28.95 | 0.00 | 0.00% | 0.78 | 0 | 17 | 3.24 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:58:58 AM EST |
| 42.50 | 26.80 | 30.65 | 28.73 | 26.55 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 11:58:58 AM EST |
| 45.00 | 26.20 | 26.55 | 26.38 | 23.14 | 0.00 | 0.00% | 0.59 | 0 | 6 | 2.87 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:58 AM EST |
| 47.50 | 23.70 | 24.05 | 23.88 | 20.94 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:58 AM EST |
| 50.00 | 21.15 | 21.60 | 21.38 | 21.19 | 0.00 | 0.00% | 0.43 | 0 | 37 | 2.20 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 52.50 | 18.70 | 19.05 | 18.88 | 14.71 | 0.00 | 0.00% | 0.36 | 0 | 24 | 2.03 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:58 AM EST |
| 55.00 | 16.25 | 16.60 | 16.43 | 13.20 | 0.00 | 0.00% | 0.30 | 0 | 39 | 1.90 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:58 AM EST |
| 56.00 | 15.15 | 15.60 | 15.38 | % | 0.27 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 57.00 | 14.20 | 14.70 | 14.45 | % | 0.25 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 57.50 | 13.70 | 14.15 | 13.93 | 13.35 | +2.50 | +23.05% | 0.24 | 1 | 43 | 1.44 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 58.00 | 13.25 | 13.70 | 13.48 | 13.20 | -0.60 | -4.35% | 0.23 | 2 | 2 | 1.10 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 59.00 | 12.15 | 12.60 | 12.38 | 9.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.22 | 0.99 | 0.00 | -0.01 | 8/5/2025 | 8/12/2025 11:58:58 AM EST |
| 60.00 | 11.35 | 11.50 | 11.43 | 11.43 | +0.68 | +6.33% | 0.19 | 38 | 457 | 0.75 | 0.99 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 61.00 | 10.30 | 10.60 | 10.45 | 10.29 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.17 | 0.98 | 0.01 | -0.05 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 62.00 | 9.25 | 9.55 | 9.40 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.95 | 0.97 | 0.01 | -0.07 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 62.50 | 8.90 | 9.05 | 8.98 | 8.96 | +0.56 | +6.67% | 0.14 | 39 | 853 | 0.82 | 0.96 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 63.00 | 8.45 | 8.55 | 8.50 | 8.52 | +0.51 | +6.37% | 0.13 | 48 | 79 | 0.81 | 0.95 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 64.00 | 7.50 | 7.60 | 7.55 | 7.55 | +0.75 | +11.03% | 0.12 | 110 | 133 | 0.79 | 0.93 | 0.03 | -0.12 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 65.00 | 6.55 | 6.65 | 6.60 | 6.60 | +0.38 | +6.11% | 0.10 | 318 | 3,678 | 0.78 | 0.90 | 0.03 | -0.15 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 66.00 | 5.65 | 5.75 | 5.70 | 5.72 | +0.47 | +8.96% | 0.09 | 200 | 125 | 0.75 | 0.87 | 0.04 | -0.18 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 67.00 | 4.85 | 4.90 | 4.88 | 4.85 | +0.70 | +16.87% | 0.07 | 23 | 465 | 0.74 | 0.82 | 0.05 | -0.22 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 67.50 | 4.40 | 4.50 | 4.45 | 4.45 | +0.55 | +14.11% | 0.07 | 233 | 7,121 | 0.73 | 0.79 | 0.06 | -0.23 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 68.00 | 4.00 | 4.10 | 4.05 | 4.09 | +0.49 | +13.62% | 0.06 | 113 | 933 | 0.73 | 0.76 | 0.06 | -0.25 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 69.00 | 3.25 | 3.40 | 3.33 | 3.15 | +0.41 | +14.97% | 0.05 | 70 | 2,851 | 0.72 | 0.69 | 0.07 | -0.28 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 70.00 | 2.64 | 2.70 | 2.67 | 2.69 | +0.40 | +17.47% | 0.04 | 721 | 18,378 | 0.72 | 0.61 | 0.08 | -0.30 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 71.00 | 2.08 | 2.13 | 2.11 | 2.08 | +0.33 | +18.86% | 0.03 | 913 | 3,200 | 0.71 | 0.53 | 0.08 | -0.31 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 72.00 | 1.57 | 1.62 | 1.60 | 1.60 | +0.25 | +18.52% | 0.02 | 2,617 | 9,347 | 0.70 | 0.44 | 0.08 | -0.30 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 72.50 | 1.34 | 1.39 | 1.37 | 1.35 | +0.20 | +17.40% | 0.02 | 744 | 12,627 | 0.70 | 0.40 | 0.08 | -0.29 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 73.00 | 1.15 | 1.19 | 1.17 | 1.17 | +0.17 | +17.00% | 0.02 | 367 | 9,778 | 0.70 | 0.36 | 0.08 | -0.28 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 74.00 | 0.81 | 0.85 | 0.83 | 0.84 | +0.16 | +23.53% | 0.01 | 938 | 4,345 | 0.69 | 0.28 | 0.07 | -0.25 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 75.00 | 0.56 | 0.59 | 0.58 | 0.58 | +0.08 | +16.00% | 0.01 | 1,426 | 11,049 | 0.68 | 0.21 | 0.06 | -0.21 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 76.00 | 0.38 | 0.40 | 0.39 | 0.39 | +0.04 | +11.43% | 0.01 | 119 | 506 | 0.69 | 0.16 | 0.05 | -0.18 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 77.00 | 0.26 | 0.28 | 0.27 | 0.27 | +0.02 | +8.00% | 0.00 | 237 | 1,033 | 0.68 | 0.11 | 0.04 | -0.14 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 77.50 | 0.19 | 0.23 | 0.21 | 0.22 | -0.01 | -4.35% | 0.00 | 93 | 388 | 0.68 | 0.10 | 0.04 | -0.13 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 78.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.01 | -5.56% | 0.00 | 188 | 520 | 0.70 | 0.08 | 0.03 | -0.11 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 79.00 | 0.10 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 93 | 340 | 0.71 | 0.06 | 0.03 | -0.09 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 80.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 638 | 2,319 | 0.72 | 0.04 | 0.02 | -0.07 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 81.00 | 0.04 | 0.07 | 0.06 | 0.04 | % | 0.00 | 2 | 0 | 0.72 | 0.03 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST | |
| 82.00 | 0.01 | 0.06 | 0.04 | 0.05 | % | 0.00 | 7 | 0 | 0.71 | 0.02 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 11:58:58 AM EST | |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 544 | 1,006 | 0.79 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 427 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 37.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 40.00 | 0.00 | 0.82 | 0.41 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 42.50 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.83 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 47.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 3,455 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 52.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 1.26 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 2,439 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 13 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 110 | 30 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 57.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 227 | 6,043 | 0.99 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 58.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 36 | 22 | 0.91 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 59.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 31 | 1.00 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 88 | 3,089 | 0.88 | -0.01 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 61.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 15 | 281 | 0.85 | -0.02 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 62.00 | 0.05 | 0.07 | 0.06 | 0.08 | -0.05 | -38.47% | 0.00 | 908 | 7,261 | 0.82 | -0.03 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 62.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 44 | 5,374 | 0.81 | -0.04 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 63.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 161 | 780 | 0.80 | -0.05 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 64.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 0.00 | 41 | 2,435 | 0.78 | -0.07 | 0.03 | -0.12 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 65.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.14 | -38.89% | 0.00 | 14,717 | 18,323 | 0.76 | -0.10 | 0.03 | -0.15 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 66.00 | 0.31 | 0.32 | 0.32 | 0.32 | -0.20 | -38.47% | 0.00 | 171 | 8,078 | 0.75 | -0.13 | 0.04 | -0.18 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 67.00 | 0.45 | 0.48 | 0.47 | 0.47 | -0.22 | -31.89% | 0.01 | 7,744 | 1,010 | 0.73 | -0.18 | 0.05 | -0.22 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 67.50 | 0.55 | 0.56 | 0.56 | 0.56 | -0.20 | -26.32% | 0.01 | 87 | 5,967 | 0.73 | -0.21 | 0.06 | -0.23 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 68.00 | 0.66 | 0.70 | 0.68 | 0.69 | -0.25 | -26.60% | 0.01 | 264 | 3,181 | 0.73 | -0.24 | 0.06 | -0.25 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 69.00 | 0.92 | 0.96 | 0.94 | 0.95 | -0.30 | -24.00% | 0.01 | 355 | 6,905 | 0.73 | -0.31 | 0.07 | -0.28 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 70.00 | 1.27 | 1.32 | 1.30 | 1.28 | -0.34 | -20.99% | 0.02 | 473 | 2,895 | 0.72 | -0.39 | 0.08 | -0.30 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 71.00 | 1.68 | 1.74 | 1.71 | 1.72 | -0.35 | -16.91% | 0.02 | 765 | 1,430 | 0.71 | -0.47 | 0.08 | -0.31 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 72.00 | 2.18 | 2.23 | 2.21 | 2.26 | -0.38 | -14.40% | 0.03 | 155 | 480 | 0.70 | -0.56 | 0.08 | -0.30 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 72.50 | 2.46 | 2.52 | 2.49 | 2.59 | -0.38 | -12.80% | 0.03 | 1 | 259 | 0.71 | -0.60 | 0.08 | -0.29 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 73.00 | 2.75 | 2.82 | 2.79 | 3.25 | -0.01 | -0.31% | 0.04 | 12 | 318 | 0.70 | -0.64 | 0.08 | -0.28 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 74.00 | 3.40 | 3.50 | 3.45 | 3.98 | 0.00 | 0.00% | 0.05 | 0 | 165 | 0.69 | -0.72 | 0.07 | -0.25 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 75.00 | 4.15 | 4.25 | 4.20 | 4.25 | -0.42 | -9.00% | 0.06 | 74 | 94 | 0.69 | -0.79 | 0.06 | -0.21 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 76.00 | 4.95 | 5.05 | 5.00 | 5.06 | -0.46 | -8.34% | 0.07 | 64 | 50 | 0.69 | -0.84 | 0.05 | -0.18 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 77.00 | 5.85 | 5.95 | 5.90 | 5.92 | -0.47 | -7.36% | 0.08 | 60 | 20 | 0.68 | -0.89 | 0.04 | -0.14 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 77.50 | 6.25 | 6.40 | 6.33 | 6.36 | -0.59 | -8.49% | 0.08 | 24 | 20 | 0.69 | -0.90 | 0.04 | -0.13 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 78.00 | 6.75 | 6.90 | 6.83 | 6.81 | -0.64 | -8.60% | 0.09 | 10 | 17 | 0.70 | -0.92 | 0.03 | -0.11 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 79.00 | 7.65 | 7.80 | 7.73 | 8.10 | -0.35 | -4.15% | 0.10 | 32 | 18 | 0.54 | -0.94 | 0.03 | -0.09 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 80.00 | 8.60 | 8.75 | 8.68 | 8.96 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.95 | -0.96 | 0.02 | -0.07 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 81.00 | 9.60 | 9.75 | 9.68 | 9.90 | % | 0.12 | 36 | 0 | 0.98 | -0.97 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST | |
| 82.00 | 10.55 | 10.70 | 10.63 | % | 0.13 | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.04 | 8/12/2025 11:58:58 AM EST | |||
| 85.00 | 13.50 | 13.85 | 13.68 | 13.69 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.35 | -0.99 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 90.00 | 18.50 | 18.80 | 18.65 | 21.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 11:58:58 AM EST |
| 95.00 | 23.45 | 23.80 | 23.63 | % | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST |