Options Chain for CISCO SYS INC COM (CSCO) - $68.29 as of 7/25/2025 12:36:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.55 | 35.70 | 33.63 | % | 0.96 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 40.00 | 26.55 | 30.70 | 28.63 | % | 0.72 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 45.00 | 22.85 | 25.70 | 24.28 | 20.52 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:58 AM EST |
| 50.00 | 18.55 | 20.70 | 19.63 | % | 0.39 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 52.00 | 16.55 | 18.75 | 17.65 | 15.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 53.00 | 15.55 | 17.70 | 16.63 | 14.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 54.00 | 14.55 | 16.75 | 15.65 | 13.50 | 0.00 | 0.00% | 0.29 | 0 | 7 | 2.11 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 55.00 | 13.55 | 15.75 | 14.65 | % | 0.27 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 56.00 | 12.55 | 14.00 | 13.28 | % | 0.24 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 57.00 | 11.55 | 13.55 | 12.55 | % | 0.22 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 58.00 | 10.55 | 12.60 | 11.58 | 10.45 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 59.00 | 9.55 | 11.70 | 10.63 | 10.15 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:58 AM EST |
| 60.00 | 8.55 | 10.70 | 9.63 | 8.65 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.47 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 61.00 | 7.55 | 9.70 | 8.63 | 7.45 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 62.00 | 6.60 | 6.80 | 6.70 | 6.81 | +0.11 | +1.65% | 0.11 | 16 | 50 | 0.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 63.00 | 5.60 | 7.20 | 6.40 | 5.65 | -0.30 | -5.05% | 0.10 | 9 | 21 | 1.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 64.00 | 4.60 | 6.75 | 5.68 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.11 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 65.00 | 3.65 | 3.75 | 3.70 | 3.67 | -0.13 | -3.43% | 0.06 | 5 | 1,839 | 0.30 | 0.95 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 66.00 | 2.69 | 2.77 | 2.73 | 2.77 | +0.17 | +6.54% | 0.04 | 18 | 213 | 0.21 | 0.91 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 67.00 | 1.77 | 1.84 | 1.81 | 1.79 | +0.22 | +14.02% | 0.03 | 68 | 299 | 0.18 | 0.83 | 0.14 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 68.00 | 0.96 | 1.03 | 1.00 | 1.00 | +0.01 | +1.01% | 0.01 | 224 | 1,215 | 0.16 | 0.68 | 0.24 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 69.00 | 0.39 | 0.43 | 0.41 | 0.43 | +0.01 | +2.39% | 0.01 | 430 | 2,612 | 0.15 | 0.42 | 0.28 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 70.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 467 | 1,359 | 0.14 | 0.19 | 0.19 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 71.00 | 0.03 | 0.05 | 0.04 | 0.07 | -0.01 | -12.50% | 0.00 | 64 | 1,884 | 0.15 | 0.06 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 72.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 40 | 3,847 | 0.21 | 0.01 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 73.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.24 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.26 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.30 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.34 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:58 AM EST |
| 77.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 78.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 79.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 80.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 81.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 45.00 | 0.00 | 0.86 | 0.43 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 50.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 52.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 53.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:58 AM EST |
| 54.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 56.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 57.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:58 AM EST |
| 58.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 59.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 60.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 61.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 63.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.42 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 64.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 409 | 0.33 | -0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 65.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 71 | 303 | 0.25 | -0.05 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 66.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 103 | 980 | 0.22 | -0.09 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 67.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.05 | -22.73% | 0.00 | 75 | 658 | 0.19 | -0.17 | 0.14 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 68.00 | 0.34 | 0.37 | 0.36 | 0.35 | -0.18 | -33.97% | 0.01 | 179 | 514 | 0.16 | -0.32 | 0.24 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 69.00 | 0.75 | 0.80 | 0.78 | 0.77 | -0.11 | -12.50% | 0.01 | 134 | 247 | 0.15 | -0.58 | 0.28 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 70.00 | 1.47 | 1.55 | 1.51 | 1.49 | -0.37 | -19.90% | 0.02 | 19 | 91 | 0.15 | -0.81 | 0.19 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 71.00 | 2.40 | 2.48 | 2.44 | 2.40 | -0.20 | -7.70% | 0.03 | 38 | 68 | 0.22 | -0.94 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 72.00 | 3.35 | 5.45 | 4.40 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.90 | -0.99 | 0.02 | 0.00 | 7/7/2025 | 7/25/2025 11:58:58 AM EST |
| 73.00 | 4.35 | 5.70 | 5.03 | 3.85 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:58 AM EST |
| 74.00 | 5.35 | 7.45 | 6.40 | 4.64 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:58 AM EST |
| 75.00 | 6.35 | 6.50 | 6.43 | 6.45 | +0.40 | +6.62% | 0.09 | 15 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 76.00 | 7.35 | 9.40 | 8.38 | % | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 77.00 | 8.35 | 10.40 | 9.38 | % | 0.12 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 78.00 | 9.35 | 11.40 | 10.38 | % | 0.13 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 79.00 | 10.35 | 12.45 | 11.40 | % | 0.14 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 80.00 | 11.35 | 13.20 | 12.28 | 11.79 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 81.00 | 12.35 | 14.45 | 13.40 | % | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 16.35 | 18.45 | 17.40 | % | 0.20 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |