Options Chain for CISCO SYS INC COM (CSCO) - $68.45 as of 7/22/2025 7:18:05 AM 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 | 33.10 | 34.05 | 33.58 | % | 0.96 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 40.00 | 28.30 | 28.95 | 28.63 | % | 0.72 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 45.00 | 22.80 | 23.90 | 23.35 | % | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 50.00 | 18.15 | 19.00 | 18.58 | 17.45 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.91 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 4:00:03 PM EST |
| 55.00 | 12.75 | 13.65 | 13.20 | % | 0.24 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 56.00 | 12.40 | 12.75 | 12.58 | % | 0.22 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 57.00 | 11.40 | 11.60 | 11.50 | % | 0.20 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 58.00 | 10.35 | 11.30 | 10.83 | % | 0.19 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 59.00 | 9.40 | 9.70 | 9.55 | % | 0.16 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 60.00 | 8.40 | 9.20 | 8.80 | % | 0.15 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 61.00 | 7.15 | 7.90 | 7.53 | % | 0.12 | 0 | 0 | 0.46 | 0.99 | 0.01 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 62.00 | 6.40 | 7.25 | 6.83 | % | 0.11 | 0 | 0 | 0.32 | 0.96 | 0.02 | -0.02 | 7/21/2025 4:00:03 PM EST | |||
| 63.00 | 4.80 | 6.25 | 5.53 | 4.75 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.35 | 0.95 | 0.03 | -0.02 | 7/15/2025 | 7/21/2025 4:00:03 PM EST |
| 64.00 | 4.50 | 4.95 | 4.73 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.30 | 0.91 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 65.00 | 3.65 | 3.95 | 3.80 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.24 | 0.87 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 66.00 | 2.77 | 2.92 | 2.85 | 2.62 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.20 | 0.80 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 67.00 | 1.99 | 2.07 | 2.03 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.18 | 0.71 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 68.00 | 1.25 | 1.38 | 1.32 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 924 | 0.18 | 0.59 | 0.15 | -0.03 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 69.00 | 0.75 | 0.83 | 0.79 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,577 | 0.17 | 0.43 | 0.16 | -0.03 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 70.00 | 0.40 | 0.45 | 0.43 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 875 | 0.16 | 0.28 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 71.00 | 0.19 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,418 | 0.16 | 0.17 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 72.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.17 | 0.10 | 0.07 | -0.01 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 73.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.18 | 0.06 | 0.04 | -0.01 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 74.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.19 | 0.03 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.24 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 76.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.01 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 77.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 78.00 | 0.00 | 0.19 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 4:00:03 PM EST |
| 79.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/21/2025 4:00:03 PM EST |
| 81.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 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 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.02 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 4:00:03 PM EST |
| 56.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 57.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 58.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 59.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.14 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.38 | -0.01 | 0.00 | -0.01 | 7/3/2025 | 7/21/2025 4:00:03 PM EST |
| 61.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | -0.01 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 62.00 | 0.01 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.25 | -0.04 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 63.00 | 0.07 | 0.15 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,240 | 0.25 | -0.05 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 64.00 | 0.10 | 0.17 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6,486 | 0.23 | -0.09 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 65.00 | 0.14 | 0.27 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8,791 | 0.21 | -0.13 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 66.00 | 0.30 | 0.33 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2,642 | 0.20 | -0.20 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 67.00 | 0.48 | 0.56 | 0.52 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.19 | -0.29 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 68.00 | 0.79 | 0.86 | 0.83 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.18 | -0.41 | 0.15 | -0.03 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 69.00 | 1.26 | 1.33 | 1.30 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.17 | -0.57 | 0.16 | -0.03 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 70.00 | 1.90 | 1.99 | 1.95 | 2.04 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.16 | -0.72 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 71.00 | 2.61 | 2.80 | 2.71 | 2.79 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.19 | -0.83 | 0.10 | -0.02 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 72.00 | 3.00 | 4.30 | 3.65 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.21 | -0.90 | 0.07 | -0.01 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 73.00 | 3.95 | 5.20 | 4.58 | 4.67 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.23 | -0.94 | 0.04 | -0.01 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 74.00 | 4.90 | 6.30 | 5.60 | 5.82 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.26 | -0.97 | 0.03 | -0.01 | 7/17/2025 | 7/21/2025 4:00:03 PM EST |
| 75.00 | 5.90 | 7.35 | 6.63 | 6.27 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 7/1/2025 | 7/21/2025 4:00:03 PM EST |
| 76.00 | 7.45 | 8.30 | 7.88 | % | 0.10 | 0 | 0 | 0.32 | -0.99 | 0.01 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 77.00 | 8.50 | 9.50 | 9.00 | % | 0.12 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 78.00 | 9.50 | 10.35 | 9.93 | % | 0.13 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 79.00 | 9.80 | 11.35 | 10.58 | % | 0.13 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 80.00 | 10.85 | 12.30 | 11.58 | % | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 81.00 | 11.90 | 13.40 | 12.65 | % | 0.16 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 85.00 | 16.20 | 17.25 | 16.73 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST |