Options Chain for CISCO SYS INC COM (CSCO) - $68.68 as of 9/19/2025 3:45:50 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 | 31.30 | 35.35 | 33.33 | % | 0.95 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 40.00 | 26.30 | 30.20 | 28.25 | 28.11 | % | 0.71 | 1 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:09 PM EST | |
| 45.00 | 21.30 | 25.30 | 23.30 | % | 0.52 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 50.00 | 16.35 | 20.30 | 18.33 | 16.29 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:09 PM EST |
| 55.00 | 11.35 | 15.15 | 13.25 | 11.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:09 PM EST |
| 56.00 | 10.85 | 13.45 | 12.15 | % | 0.22 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 57.00 | 9.95 | 11.35 | 10.65 | % | 0.19 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 58.00 | 9.90 | 10.90 | 10.40 | 9.55 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.60 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:09 PM EST |
| 59.00 | 8.90 | 9.40 | 9.15 | 8.03 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.67 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 4:00:09 PM EST |
| 60.00 | 7.95 | 8.55 | 8.25 | 7.95 | -0.71 | -8.20% | 0.14 | 45 | 44 | 0.65 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 61.00 | 5.60 | 7.90 | 6.75 | 10.97 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/19/2025 4:00:09 PM EST |
| 62.00 | 6.05 | 6.35 | 6.20 | 5.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.52 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 63.00 | 5.20 | 5.35 | 5.28 | 5.35 | -0.01 | -0.19% | 0.08 | 11 | 60 | 0.38 | 0.99 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 64.00 | 4.20 | 4.35 | 4.28 | 4.05 | -0.13 | -3.11% | 0.07 | 100 | 172 | 0.51 | 0.96 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 65.00 | 3.25 | 3.40 | 3.33 | 3.45 | -0.14 | -3.90% | 0.05 | 150 | 217 | 0.43 | 0.92 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 66.00 | 2.16 | 2.45 | 2.31 | 2.52 | -0.38 | -13.11% | 0.04 | 67 | 190 | 0.29 | 0.85 | 0.10 | -0.04 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 67.00 | 1.47 | 1.62 | 1.55 | 1.62 | -0.48 | -22.86% | 0.02 | 434 | 578 | 0.21 | 0.74 | 0.16 | -0.05 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 68.00 | 0.86 | 0.92 | 0.89 | 0.91 | -0.35 | -27.78% | 0.01 | 2,407 | 1,606 | 0.20 | 0.56 | 0.22 | -0.06 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 69.00 | 0.40 | 0.46 | 0.43 | 0.43 | -0.31 | -41.90% | 0.01 | 1,021 | 872 | 0.20 | 0.34 | 0.21 | -0.05 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 70.00 | 0.18 | 0.19 | 0.19 | 0.17 | -0.21 | -55.27% | 0.00 | 12,843 | 1,064 | 0.20 | 0.18 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 71.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 6,278 | 936 | 0.21 | 0.09 | 0.09 | -0.03 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 72.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 613 | 808 | 0.24 | 0.04 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 73.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 366 | 421 | 0.24 | 0.02 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 99 | 0.28 | 0.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 76.00 | 0.00 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.59 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/19/2025 4:00:09 PM EST |
| 77.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:09 PM EST |
| 78.00 | 0.00 | 0.25 | 0.13 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 146 | 0.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 79.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 4:00:09 PM EST |
| 80.00 | 0.00 | 0.62 | 0.31 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:09 PM EST |
| 81.00 | 0.00 | 0.46 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/19/2025 4:00:09 PM EST |
| 82.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 83.00 | 0.00 | 0.62 | 0.31 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/19/2025 4:00:09 PM EST |
| 85.00 | 0.00 | 0.46 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.14 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 4:00:09 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 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 4:00:09 PM EST |
| 45.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 4:00:09 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:09 PM EST |
| 56.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 57.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 4:00:09 PM EST |
| 58.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/19/2025 4:00:09 PM EST |
| 59.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,002 | 0.57 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:09 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 61.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.46 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 62.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 63.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 85 | 244 | 0.31 | -0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 64.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 71 | 256 | 0.25 | -0.04 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 65.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 216 | 715 | 0.24 | -0.08 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 66.00 | 0.13 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 209 | 557 | 0.22 | -0.15 | 0.10 | -0.04 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 67.00 | 0.28 | 0.37 | 0.33 | 0.28 | -0.02 | -6.67% | 0.00 | 598 | 385 | 0.21 | -0.26 | 0.16 | -0.05 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 68.00 | 0.61 | 0.69 | 0.65 | 0.62 | +0.08 | +14.82% | 0.01 | 6,376 | 386 | 0.20 | -0.44 | 0.22 | -0.06 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 69.00 | 1.13 | 1.32 | 1.23 | 1.03 | +0.06 | +6.19% | 0.02 | 310 | 369 | 0.21 | -0.66 | 0.21 | -0.05 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 70.00 | 1.90 | 2.12 | 2.01 | 1.98 | +0.27 | +15.79% | 0.03 | 59 | 312 | 0.19 | -0.82 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 71.00 | 2.14 | 2.99 | 2.57 | 3.04 | -1.76 | -36.67% | 0.04 | 6 | 53 | 0.28 | -0.91 | 0.09 | -0.03 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 72.00 | 2.10 | 4.55 | 3.33 | 3.47 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.30 | -0.96 | 0.05 | -0.02 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 73.00 | 3.10 | 5.10 | 4.10 | 4.42 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.72 | -0.98 | 0.02 | -0.01 | 9/18/2025 | 9/19/2025 4:00:09 PM EST |
| 74.00 | 3.95 | 6.10 | 5.03 | 5.96 | -0.44 | -6.88% | 0.07 | 40 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 75.00 | 6.50 | 7.05 | 6.78 | 7.30 | +0.65 | +9.78% | 0.09 | 8 | 1 | 0.46 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 76.00 | 7.75 | 8.15 | 7.95 | 8.30 | -1.05 | -11.23% | 0.10 | 12 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 77.00 | 8.75 | 9.15 | 8.95 | 9.30 | % | 0.12 | 22 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:09 PM EST | |
| 78.00 | 8.75 | 10.80 | 9.78 | 10.30 | -0.10 | -0.97% | 0.13 | 33 | 5 | 0.71 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:09 PM EST |
| 79.00 | 10.35 | 10.90 | 10.63 | 12.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:09 PM EST |
| 80.00 | 11.55 | 12.90 | 12.23 | 13.15 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.90 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:09 PM EST |
| 81.00 | 11.95 | 13.00 | 12.48 | % | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 82.00 | 13.15 | 13.95 | 13.55 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 83.00 | 14.35 | 14.90 | 14.63 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST | |||
| 85.00 | 14.85 | 18.00 | 16.43 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:09 PM EST |