Cboe Global Markets

CSCO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Cisco Systems, Inc. (csco)

2025-07-25 16:00:00 ET (Delayed)
Bid: 
68.67
Ask: 
68.88
Vol: 
11,590,038
Last: 
68.65
Change: 
+0.4 (+0.5823%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSCO 66.000
2.77
+0.115
2.82
3.05
18
0.26
0.906
0.077
213
CSCO 67.000
1.96
+0.2
1.9
1.99
82
0.2
0.8317
0.1324
299
CSCO 68.000
1.15
+0.15
1.08
1.16
547
0.17
0.6824
0.2107
1215
CSCO 69.000
0.51
+0.045
0.47
0.55
1,455
0.16
0.448
0.2564
2612
CSCO 70.000
0.19
-0.005
0.16
0.2
921
0.16
0.2138
0.1942
1359
CSCO 71.000
0.06
-0.015
0.04
0.07
180
0.16
0.0781
0.0956
1884
Fri Aug 01 2025
Strike
CSCO 66.000
CSCO 67.000
CSCO 68.000
CSCO 69.000
CSCO 70.000
CSCO 71.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSCO 66.000
0.09
-0.06
0.09
0.14
159
0.24
-0.095
0.0779
980
CSCO 67.000
0.17
-0.085
0.17
0.2
93
0.2
-0.1704
0.1343
658
CSCO 68.000
0.35
-0.145
0.33
0.4
243
0.18
-0.3229
0.2147
514
CSCO 69.000
0.77
-0.2
0.73
0.81
227
0.17
-0.5632
0.2626
247
CSCO 70.000
1.45
-0.26
1.4
1.48
55
0.16
-0.8038
0.1987
91
CSCO 71.000
2.39
-0.29
2.21
2.7
64
0.24
-0.9395
0.0913
68
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSCO 66.000
3.07
+0.26
2.98
3.1
3
0.21
0.8625
0.0816
21
CSCO 67.000
2.18
+0.23
2.1
2.19
20
0.18
0.785
0.1215
109
CSCO 68.000
1.38
+0.155
1.3
1.41
691
0.17
0.6558
0.1689
912
CSCO 69.000
0.77
+0.095
0.74
0.79
697
0.15
0.4741
0.1972
1737
CSCO 70.000
0.35
+0.005
0.34
0.39
285
0.15
0.2829
0.1734
1062
CSCO 71.000
0.16
-0.02
0.14
0.18
80
0.15
0.1414
0.1149
2440
Fri Aug 08 2025
Strike
CSCO 66.000
CSCO 67.000
CSCO 68.000
CSCO 69.000
CSCO 70.000
CSCO 71.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSCO 66.000
0.19
-0.045
0.15
0.23
140
0.21
-0.1396
0.0831
4913
CSCO 67.000
0.3
-0.09
0.3
0.35
605
0.18
-0.2185
0.1236
187
CSCO 68.000
0.57
-0.095
0.53
0.58
17
0.17
-0.3508
0.1727
552
CSCO 69.000
0.93
-0.2
0.92
1.04
129
0.16
-0.5384
0.2037
295
CSCO 70.000
1.57
-0.23
1.52
1.7
15
0.15
-0.7384
0.1832
96
CSCO 71.000
2.7
+0
2.29
2.46
0
0.15
-0.8892
0.1217
13
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSCO 67.000
3.04
+0.22
2.8
3.05
14
0.3
0.664
0.0735
5
CSCO 67.500
2.68
+0.185
2.67
2.74
63
0.3
0.6268
0.0772
7958
CSCO 68.000
2.41
+0.215
2.27
2.43
12
0.29
0.5878
0.0803
194
CSCO 69.000
1.84
+0.185
1.81
1.89
343
0.29
0.5057
0.084
2047
CSCO 70.000
1.36
+0.16
1.34
1.4
348
0.28
0.4214
0.0839
20097
CSCO 71.000
0.89
+0.025
0.9
1.03
1
0.27
0.3392
0.0798
117
Fri Aug 15 2025
Strike
CSCO 67.000
CSCO 67.500
CSCO 68.000
CSCO 69.000
CSCO 70.000
CSCO 71.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSCO 67.000
1.12
-0.07
1.13
1.19
1
0.3
-0.3396
0.0745
42
CSCO 67.500
1.32
-0.04
1.27
1.36
74
0.3
-0.3773
0.0783
6084
CSCO 68.000
1.47
-0.095
1.5
1.55
140
0.29
-0.4169
0.0815
187
CSCO 69.000
1.97
-0.055
1.94
2.03
137
0.29
-0.5005
0.0855
205
CSCO 70.000
2.75
+0.165
2.46
2.62
1
0.28
-0.5865
0.0857
2231
CSCO 71.000
0
+0
3.05
3.2
0
0.27
-0.6709
0.082
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSCO 66.000
3.98
+0
3.8
3.95
0
0.28
0.7266
0.0622
9
CSCO 67.000
2.81
-0.065
3.1
3.25
1
0.27
0.6621
0.07
217
CSCO 68.000
2.49
+0.16
2.45
2.57
22
0.26
0.5899
0.0763
201
CSCO 69.000
2.06
+0.27
1.88
2.12
138
0.26
0.512
0.0799
270
CSCO 70.000
1.55
+0.205
1.43
1.53
829
0.25
0.4319
0.08
211
CSCO 71.000
0.97
-0.01
0.99
1.14
10
0.26
0.3536
0.0767
49
Fri Aug 22 2025
Strike
CSCO 66.000
CSCO 67.000
CSCO 68.000
CSCO 69.000
CSCO 70.000
CSCO 71.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSCO 66.000
1.03
+0
0.85
1.02
0
0.28
-0.2768
0.0631
41
CSCO 67.000
1.2
-0.09
1.16
1.32
36
0.28
-0.3424
0.0712
33
CSCO 68.000
1.53
-0.14
1.53
1.75
38
0.27
-0.4161
0.0778
132
CSCO 69.000
2.17
+0
1.96
2.13
0
0.26
-0.4959
0.0817
96
CSCO 70.000
2.88
+0
2.49
2.65
0
0.26
-0.5782
0.0823
12
CSCO 71.000
4.3
+0
2.92
3.25
0
0.24
-0.6592
0.0795
1
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSCO 66.000
4
+0.2
3.8
4.7
2
0.25
0.7197
0.059
17
CSCO 67.000
3.3
+0
3.2
3.45
0
0.26
0.6588
0.0658
36
CSCO 68.000
2.75
+0.205
2.61
2.78
8
0.25
0.5911
0.0713
108
CSCO 69.000
2.1
+0.125
2.01
2.28
21
0.26
0.5184
0.0746
182
CSCO 70.000
1.72
+0.2
1.64
1.78
279
0.25
0.4436
0.0751
48
CSCO 71.000
1.23
+0
1.16
1.35
0
0.24
0.37
0.0727
21
Fri Aug 29 2025
Strike
CSCO 66.000
CSCO 67.000
CSCO 68.000
CSCO 69.000
CSCO 70.000
CSCO 71.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CSCO 66.000
1.22
+0
0.94
1.12
0
0.27
-0.2848
0.0601
12
CSCO 67.000
1.5
+0
1.23
1.41
0
0.26
-0.3471
0.0672
26
CSCO 68.000
1.82
+0
1.59
1.78
0
0.25
-0.4165
0.073
53
CSCO 69.000
2.2
-0.025
2.04
2.31
1
0.25
-0.4914
0.0768
128
CSCO 70.000
2.79
+0
2.57
2.75
0
0.24
-0.5688
0.0777
30
CSCO 71.000
3.75
+0
3.15
3.55
0
0.26
-0.6455
0.0758
30
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.