Options Chain for CISCO SYS INC COM (CSCO) - $68.93 as of 7/8/2025 3:20:01 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 18.35 | 19.35 | 18.85 | % | 0.38 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
51.00 | 17.85 | 18.15 | 18.00 | % | 0.35 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
52.00 | 16.75 | 17.30 | 17.03 | % | 0.33 | 0 | 0 | 0.42 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
53.00 | 15.20 | 16.20 | 15.70 | % | 0.30 | 0 | 0 | 0.39 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
54.00 | 14.90 | 15.20 | 15.05 | % | 0.28 | 0 | 0 | 0.36 | 0.99 | 0.00 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
55.00 | 13.55 | 14.65 | 14.10 | % | 0.26 | 0 | 0 | 0.36 | 0.99 | 0.01 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
56.00 | 12.95 | 13.25 | 13.10 | % | 0.23 | 0 | 0 | 0.36 | 0.98 | 0.01 | -0.02 | 7/8/2025 4:00:07 PM EST | |||
57.00 | 12.00 | 12.30 | 12.15 | % | 0.21 | 0 | 0 | 0.35 | 0.97 | 0.01 | -0.02 | 7/8/2025 4:00:07 PM EST | |||
58.00 | 11.05 | 11.35 | 11.20 | % | 0.19 | 0 | 0 | 0.34 | 0.96 | 0.01 | -0.02 | 7/8/2025 4:00:07 PM EST | |||
59.00 | 10.10 | 10.40 | 10.25 | % | 0.17 | 0 | 0 | 0.33 | 0.95 | 0.02 | -0.02 | 7/8/2025 4:00:07 PM EST | |||
60.00 | 8.55 | 9.45 | 9.00 | % | 0.15 | 0 | 0 | 0.15 | 0.93 | 0.02 | -0.02 | 7/8/2025 4:00:07 PM EST | |||
61.00 | 7.70 | 8.55 | 8.13 | % | 0.13 | 0 | 0 | 0.16 | 0.89 | 0.03 | -0.03 | 7/8/2025 4:00:07 PM EST | |||
62.00 | 6.70 | 7.90 | 7.30 | % | 0.12 | 0 | 0 | 0.22 | 0.87 | 0.03 | -0.03 | 7/8/2025 4:00:07 PM EST | |||
63.00 | 6.50 | 6.80 | 6.65 | % | 0.11 | 0 | 0 | 0.26 | 0.84 | 0.04 | -0.03 | 7/8/2025 4:00:07 PM EST | |||
64.00 | 5.50 | 5.95 | 5.73 | % | 0.09 | 0 | 0 | 0.24 | 0.80 | 0.04 | -0.03 | 7/8/2025 4:00:07 PM EST | |||
65.00 | 4.25 | 5.30 | 4.78 | % | 0.07 | 0 | 0 | 0.26 | 0.75 | 0.05 | -0.03 | 7/8/2025 4:00:07 PM EST | |||
66.00 | 4.15 | 5.25 | 4.70 | 4.34 | % | 0.07 | 1 | 0 | 0.30 | 0.71 | 0.05 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST | |
67.00 | 3.35 | 3.75 | 3.55 | 3.92 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.24 | 0.66 | 0.06 | -0.03 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
68.00 | 2.76 | 3.10 | 2.93 | 3.10 | +0.06 | +1.98% | 0.04 | 1 | 5 | 0.24 | 0.60 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
69.00 | 1.71 | 2.61 | 2.16 | 2.56 | +0.01 | +0.40% | 0.03 | 5 | 126 | 0.21 | 0.53 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
70.00 | 1.88 | 2.13 | 2.01 | 1.98 | -0.16 | -7.48% | 0.03 | 7 | 8 | 0.24 | 0.47 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
71.00 | 1.39 | 1.79 | 1.59 | 1.53 | -0.16 | -9.47% | 0.02 | 12 | 1 | 0.24 | 0.40 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
72.00 | 1.05 | 1.34 | 1.20 | 1.15 | -0.09 | -7.26% | 0.02 | 1 | 122 | 0.24 | 0.33 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
73.00 | 0.82 | 1.03 | 0.93 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.26 | 0.06 | -0.02 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
74.00 | 0.54 | 1.48 | 1.01 | % | 0.01 | 0 | 0 | 0.27 | 0.21 | 0.05 | -0.02 | 7/8/2025 4:00:07 PM EST | |||
75.00 | 0.49 | 0.96 | 0.73 | 0.53 | -0.11 | -17.19% | 0.01 | 3 | 12 | 0.25 | 0.17 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
76.00 | 0.33 | 0.64 | 0.49 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.24 | 0.13 | 0.04 | -0.01 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
77.00 | 0.15 | 0.39 | 0.27 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.10 | 0.03 | -0.01 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
78.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.49 | 0.07 | 0.02 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
79.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.02 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
80.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
81.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 0.59 | 0.03 | 0.01 | 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
51.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
52.00 | 0.00 | 1.61 | 0.81 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
53.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
54.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.49 | -0.01 | 0.01 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
56.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.01 | -0.02 | 7/8/2025 4:00:07 PM EST | |||
57.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.01 | -0.02 | 7/8/2025 4:00:07 PM EST | |||
58.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.01 | -0.02 | 7/8/2025 4:00:07 PM EST | |||
59.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.02 | -0.02 | 7/8/2025 4:00:07 PM EST | |||
60.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.02 | -0.02 | 7/8/2025 4:00:07 PM EST | |||
61.00 | 0.20 | 1.55 | 0.88 | 0.43 | % | 0.01 | 12 | 0 | 0.42 | -0.11 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST | |
62.00 | 0.43 | 0.57 | 0.50 | % | 0.01 | 0 | 0 | 0.29 | -0.13 | 0.03 | -0.03 | 7/8/2025 4:00:07 PM EST | |||
63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.31 | -0.16 | 0.04 | -0.03 | 7/8/2025 4:00:07 PM EST | |||
64.00 | 0.37 | 1.03 | 0.70 | 0.81 | % | 0.01 | 237 | 0 | 0.27 | -0.20 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST | |
65.00 | 0.94 | 1.12 | 1.03 | % | 0.02 | 0 | 0 | 0.28 | -0.25 | 0.05 | -0.03 | 7/8/2025 4:00:07 PM EST | |||
66.00 | 1.00 | 1.38 | 1.19 | 1.33 | +0.02 | +1.53% | 0.02 | 5 | 1 | 0.26 | -0.29 | 0.05 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
67.00 | 1.31 | 1.70 | 1.51 | % | 0.02 | 0 | 0 | 0.26 | -0.34 | 0.06 | -0.03 | 7/8/2025 4:00:07 PM EST | |||
68.00 | 1.89 | 2.18 | 2.04 | 1.95 | +0.11 | +5.98% | 0.03 | 6 | 1 | 0.27 | -0.40 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
69.00 | 2.32 | 2.53 | 2.43 | % | 0.04 | 0 | 0 | 0.26 | -0.47 | 0.07 | -0.03 | 7/8/2025 4:00:07 PM EST | |||
70.00 | 2.68 | 3.95 | 3.32 | 2.90 | % | 0.05 | 20 | 0 | 0.29 | -0.53 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:07 PM EST | |
71.00 | 2.70 | 3.75 | 3.23 | % | 0.05 | 0 | 0 | 0.22 | -0.60 | 0.07 | -0.03 | 7/8/2025 4:00:07 PM EST | |||
72.00 | 4.00 | 4.35 | 4.18 | % | 0.06 | 0 | 0 | 0.24 | -0.67 | 0.07 | -0.03 | 7/8/2025 4:00:07 PM EST | |||
73.00 | 4.80 | 5.10 | 4.95 | % | 0.07 | 0 | 0 | 0.27 | -0.74 | 0.06 | -0.02 | 7/8/2025 4:00:07 PM EST | |||
74.00 | 5.60 | 5.90 | 5.75 | % | 0.08 | 0 | 0 | 0.24 | -0.79 | 0.05 | -0.02 | 7/8/2025 4:00:07 PM EST | |||
75.00 | 6.45 | 6.75 | 6.60 | % | 0.09 | 0 | 0 | 0.25 | -0.83 | 0.05 | -0.02 | 7/8/2025 4:00:07 PM EST | |||
76.00 | 7.35 | 7.65 | 7.50 | % | 0.10 | 0 | 0 | 0.28 | -0.87 | 0.04 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
77.00 | 7.55 | 8.95 | 8.25 | % | 0.11 | 0 | 0 | 0.30 | -0.90 | 0.03 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
78.00 | 9.25 | 9.60 | 9.43 | % | 0.12 | 0 | 0 | 0.36 | -0.93 | 0.02 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
79.00 | 10.10 | 10.70 | 10.40 | % | 0.13 | 0 | 0 | 0.46 | -0.95 | 0.02 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
80.00 | 10.50 | 12.15 | 11.33 | % | 0.14 | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 7/8/2025 4:00:07 PM EST | |||
81.00 | 12.25 | 13.15 | 12.70 | % | 0.16 | 0 | 0 | 0.46 | -0.97 | 0.01 | 0.00 | 7/8/2025 4:00:07 PM EST |