Options Chain for CISCO SYS INC COM (CSCO) - $67.96 as of 7/29/2025 9:06:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 43.00 | 43.40 | 43.20 | 43.64 | 0.00 | 0.00% | 1.73 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 3:59:57 PM EST |
| 27.50 | 40.50 | 40.95 | 40.73 | 41.35 | 0.00 | 0.00% | 1.48 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 3:59:57 PM EST |
| 30.00 | 38.05 | 38.35 | 38.20 | 35.95 | 0.00 | 0.00% | 1.27 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 3:59:57 PM EST |
| 32.50 | 35.55 | 36.05 | 35.80 | 23.80 | 0.00 | 0.00% | 1.10 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 3:59:57 PM EST |
| 35.00 | 33.10 | 33.90 | 33.50 | 21.45 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 3:59:57 PM EST |
| 37.50 | 30.65 | 30.85 | 30.75 | 18.95 | 0.00 | 0.00% | 0.82 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 3:59:57 PM EST |
| 40.00 | 28.10 | 28.60 | 28.35 | 28.48 | 0.00 | 0.00% | 0.71 | 0 | 50 | 0.73 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 3:59:57 PM EST |
| 42.50 | 25.60 | 25.95 | 25.78 | 25.25 | 0.00 | 0.00% | 0.61 | 0 | 19 | 0.68 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 3:59:57 PM EST |
| 45.00 | 23.20 | 23.40 | 23.30 | 23.00 | 0.00 | 0.00% | 0.52 | 0 | 824 | 0.56 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 3:59:57 PM EST |
| 47.50 | 20.70 | 20.95 | 20.83 | 20.40 | 0.00 | 0.00% | 0.44 | 0 | 393 | 0.51 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 3:59:57 PM EST |
| 50.00 | 18.30 | 18.45 | 18.38 | 18.15 | 0.00 | 0.00% | 0.37 | 0 | 433 | 0.48 | 0.99 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 3:59:57 PM EST |
| 52.50 | 15.85 | 16.35 | 16.10 | 15.42 | 0.00 | 0.00% | 0.31 | 0 | 946 | 0.49 | 0.98 | 0.01 | -0.01 | 7/16/2025 | 7/29/2025 3:59:57 PM EST |
| 55.00 | 13.40 | 14.10 | 13.75 | 13.17 | 0.00 | 0.00% | 0.25 | 0 | 1,162 | 0.45 | 0.95 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 3:59:57 PM EST |
| 57.50 | 11.05 | 11.85 | 11.45 | 11.00 | +0.35 | +3.29% | 0.20 | 3 | 11,930 | 0.31 | 0.92 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 60.00 | 8.75 | 8.85 | 8.80 | 8.85 | +0.15 | +1.73% | 0.15 | 47 | 6,764 | 0.30 | 0.87 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 62.50 | 6.55 | 6.70 | 6.63 | 6.70 | +0.20 | +3.08% | 0.11 | 48 | 14,584 | 0.29 | 0.81 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 65.00 | 4.60 | 4.75 | 4.68 | 4.60 | 0.00 | 0.00% | 0.07 | 26 | 7,667 | 0.26 | 0.71 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 67.50 | 3.00 | 3.10 | 3.05 | 3.05 | +0.05 | +1.67% | 0.05 | 160 | 9,871 | 0.25 | 0.58 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 70.00 | 1.75 | 1.81 | 1.78 | 1.73 | 0.00 | 0.00% | 0.03 | 254 | 31,580 | 0.24 | 0.41 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 72.50 | 0.92 | 0.95 | 0.94 | 0.92 | 0.00 | 0.00% | 0.01 | 127 | 14,957 | 0.23 | 0.27 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 75.00 | 0.46 | 0.50 | 0.48 | 0.48 | +0.02 | +4.35% | 0.01 | 164 | 9,766 | 0.23 | 0.16 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 77.50 | 0.22 | 0.25 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 16 | 490 | 0.24 | 0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 80.00 | 0.13 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 7 | 2,471 | 0.25 | 0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 85.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 3,380 | 0.27 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.36 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.23 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.12 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.12 | 0.06 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.96 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 7/29/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.88 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,107 | 0.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 937 | 0.73 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 671 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,645 | 0.61 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 3:59:57 PM EST |
| 47.50 | 0.03 | 0.13 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,753 | 0.47 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6,998 | 0.46 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 3:59:57 PM EST |
| 52.50 | 0.07 | 0.17 | 0.12 | 0.07 | -0.03 | -30.00% | 0.00 | 13 | 4,399 | 0.38 | -0.02 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 55.00 | 0.09 | 0.22 | 0.16 | 0.12 | -0.03 | -20.00% | 0.00 | 16 | 22,826 | 0.34 | -0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 57.50 | 0.24 | 0.27 | 0.26 | 0.23 | -0.04 | -14.82% | 0.00 | 14 | 6,028 | 0.32 | -0.08 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 60.00 | 0.42 | 0.46 | 0.44 | 0.43 | 0.00 | 0.00% | 0.01 | 81 | 5,927 | 0.30 | -0.13 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 62.50 | 0.74 | 0.77 | 0.76 | 0.75 | 0.00 | 0.00% | 0.01 | 99 | 5,909 | 0.28 | -0.19 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 65.00 | 1.28 | 1.33 | 1.31 | 1.31 | 0.00 | 0.00% | 0.02 | 108 | 7,473 | 0.26 | -0.29 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 67.50 | 2.14 | 2.19 | 2.17 | 2.17 | -0.02 | -0.92% | 0.03 | 125 | 2,581 | 0.25 | -0.42 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 70.00 | 3.40 | 3.50 | 3.45 | 3.50 | +0.55 | +18.65% | 0.05 | 59 | 3,001 | 0.24 | -0.59 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 72.50 | 5.10 | 5.20 | 5.15 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.24 | -0.73 | 0.06 | -0.02 | 7/25/2025 | 7/29/2025 3:59:57 PM EST |
| 75.00 | 6.55 | 7.30 | 6.93 | 6.85 | -0.60 | -8.06% | 0.09 | 4 | 74 | 0.18 | -0.84 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 3:59:57 PM EST |
| 77.50 | 9.40 | 10.35 | 9.88 | 9.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.38 | -0.91 | 0.03 | -0.01 | 7/11/2025 | 7/29/2025 3:59:57 PM EST |
| 80.00 | 11.30 | 12.35 | 11.83 | 12.83 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.35 | -0.95 | 0.02 | -0.01 | 6/24/2025 | 7/29/2025 3:59:57 PM EST |
| 85.00 | 16.25 | 17.15 | 16.70 | 16.70 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.40 | -0.99 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 3:59:57 PM EST |
| 90.00 | 21.55 | 22.85 | 22.20 | % | 0.25 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:57 PM EST | |||
| 95.00 | 26.85 | 27.85 | 27.35 | % | 0.29 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:57 PM EST | |||
| 100.00 | 31.65 | 32.15 | 31.90 | % | 0.32 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/29/2025 3:59:57 PM EST |