Options Chain for CISCO SYS INC COM (CSCO) - $72.62 as of 10/29/2025 3:05:46 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 | 35.25 | 36.45 | 35.85 | 36.80 | +0.10 | +0.28% | 1.02 | 1 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 40.00 | 29.85 | 31.55 | 30.70 | 31.81 | +0.03 | +0.10% | 0.77 | 1 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 45.00 | 24.85 | 27.05 | 25.95 | 27.00 | 0.00 | 0.00% | 0.58 | 0 | 2 | 4.58 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 50.00 | 19.75 | 23.10 | 21.43 | 22.02 | 0.00 | 0.00% | 0.43 | 0 | 4 | 4.85 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 55.00 | 14.75 | 18.05 | 16.40 | 15.66 | 0.00 | 0.00% | 0.30 | 0 | 68 | 3.86 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 56.00 | 13.80 | 17.05 | 15.43 | 15.35 | 0.00 | 0.00% | 0.28 | 0 | 52 | 3.68 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 57.00 | 12.30 | 16.05 | 14.18 | 14.72 | +0.24 | +1.66% | 0.25 | 1 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 58.00 | 11.30 | 15.05 | 13.18 | 13.80 | % | 0.23 | 1 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 59.00 | 10.30 | 14.05 | 12.18 | 9.79 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:59 PM EST |
| 60.00 | 9.80 | 13.10 | 11.45 | 7.76 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:59 PM EST |
| 61.00 | 9.15 | 12.15 | 10.65 | 7.89 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:59 PM EST |
| 62.00 | 7.80 | 11.15 | 9.48 | 6.53 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 3:59:59 PM EST |
| 63.00 | 6.30 | 10.20 | 8.25 | 8.07 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.53 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 64.00 | 5.30 | 9.15 | 7.23 | 8.30 | +0.65 | +8.50% | 0.11 | 1 | 20 | 2.32 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 5.10 | 7.45 | 6.28 | 6.39 | +0.63 | +10.94% | 0.10 | 1,737 | 1,761 | 1.70 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 66.00 | 3.25 | 7.10 | 5.18 | 5.65 | -0.02 | -0.36% | 0.08 | 12 | 72 | 1.92 | 0.99 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 67.00 | 2.83 | 4.50 | 3.67 | 5.75 | +0.20 | +3.61% | 0.05 | 61 | 486 | 0.80 | 0.97 | 0.03 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 68.00 | 2.40 | 3.55 | 2.98 | 3.25 | -0.85 | -20.74% | 0.04 | 101 | 616 | 0.63 | 0.93 | 0.06 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 69.00 | 2.14 | 2.55 | 2.35 | 2.50 | -1.16 | -31.70% | 0.03 | 332 | 1,362 | 0.45 | 0.86 | 0.10 | -0.12 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 1.38 | 1.72 | 1.55 | 1.49 | -1.00 | -40.17% | 0.02 | 177 | 1,603 | 0.35 | 0.75 | 0.16 | -0.16 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 71.00 | 0.88 | 0.98 | 0.93 | 0.78 | -1.02 | -56.67% | 0.01 | 187 | 2,498 | 0.37 | 0.56 | 0.21 | -0.18 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 72.00 | 0.40 | 0.54 | 0.47 | 0.40 | -0.75 | -65.22% | 0.01 | 1,812 | 3,346 | 0.35 | 0.35 | 0.20 | -0.17 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 73.00 | 0.16 | 0.23 | 0.20 | 0.22 | -0.42 | -65.63% | 0.00 | 813 | 2,336 | 0.37 | 0.19 | 0.14 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 74.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.18 | -62.07% | 0.00 | 1,226 | 4,929 | 0.40 | 0.10 | 0.08 | -0.09 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 190 | 4,202 | 0.42 | 0.04 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 76.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 814 | 880 | 0.50 | 0.02 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 227 | 0.59 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 135 | 1,436 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 82.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 83.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 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 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.01 | % | 0.00 | 2 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.28 | 0.14 | 0.01 | % | 0.00 | 1 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 56.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,001 | 1.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.40 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 49 | 3.21 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.83 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 99 | 2.85 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 37 | 0.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 2,939 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 299 | 730 | 0.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 654 | 0.57 | -0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 67.00 | 0.03 | 0.10 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 18 | 434 | 0.52 | -0.03 | 0.03 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 68.00 | 0.04 | 0.11 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 553 | 715 | 0.43 | -0.07 | 0.06 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 69.00 | 0.09 | 0.19 | 0.14 | 0.16 | +0.09 | +128.58% | 0.00 | 121 | 1,186 | 0.39 | -0.14 | 0.10 | -0.12 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 0.22 | 0.32 | 0.27 | 0.30 | +0.15 | +100.00% | 0.00 | 209 | 5,540 | 0.35 | -0.25 | 0.16 | -0.16 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 71.00 | 0.55 | 0.68 | 0.62 | 0.68 | +0.46 | +209.10% | 0.01 | 803 | 1,305 | 0.35 | -0.44 | 0.21 | -0.18 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 72.00 | 1.06 | 1.35 | 1.21 | 1.16 | +0.63 | +118.87% | 0.02 | 703 | 2,614 | 0.37 | -0.65 | 0.20 | -0.17 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 73.00 | 1.63 | 2.27 | 1.95 | 2.02 | +1.06 | +110.42% | 0.03 | 304 | 112 | 0.58 | -0.81 | 0.14 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 74.00 | 1.69 | 4.00 | 2.85 | 1.68 | -0.57 | -25.34% | 0.04 | 19 | 6 | 1.12 | -0.90 | 0.08 | -0.09 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 1.85 | 5.80 | 3.83 | 2.97 | -0.16 | -5.12% | 0.05 | 1 | 22 | 1.69 | -0.96 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 76.00 | 2.85 | 6.45 | 4.65 | 3.71 | -0.81 | -17.92% | 0.06 | 2 | 4 | 1.66 | -0.98 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 77.00 | 3.95 | 6.80 | 5.38 | % | 0.07 | 0 | 0 | 1.44 | -1.00 | 0.01 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 78.00 | 4.80 | 8.30 | 6.55 | % | 0.08 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 79.00 | 5.95 | 8.80 | 7.38 | % | 0.09 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 80.00 | 6.75 | 10.25 | 8.50 | % | 0.11 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 81.00 | 7.80 | 11.20 | 9.50 | % | 0.12 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 82.00 | 8.80 | 12.25 | 10.53 | % | 0.13 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 83.00 | 9.75 | 13.30 | 11.53 | % | 0.14 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 85.00 | 11.80 | 15.25 | 13.53 | % | 0.16 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |