Options Chain for CISCO SYS INC COM (CSCO) - $75.19 as of 1/19/2026 7:31:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.40 | 37.30 | 35.35 | % | 0.88 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 45.00 | 28.40 | 32.30 | 30.35 | % | 0.67 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 50.00 | 23.40 | 27.30 | 25.35 | % | 0.51 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 55.00 | 18.65 | 22.15 | 20.40 | % | 0.37 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 60.00 | 14.40 | 15.95 | 15.18 | % | 0.25 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 62.00 | 11.90 | 14.45 | 13.18 | % | 0.21 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 63.00 | 11.35 | 13.05 | 12.20 | % | 0.19 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 64.00 | 10.45 | 12.25 | 11.35 | % | 0.18 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 65.00 | 9.40 | 12.30 | 10.85 | 10.35 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 66.00 | 7.40 | 11.30 | 9.35 | % | 0.14 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 67.00 | 6.40 | 9.00 | 7.70 | 10.59 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:01 PM EST |
| 68.00 | 5.45 | 9.35 | 7.40 | 7.95 | % | 0.11 | 1 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST | |
| 69.00 | 5.45 | 6.90 | 6.18 | % | 0.09 | 0 | 0 | 0.67 | 0.99 | 0.01 | -0.01 | 1/16/2026 4:00:01 PM EST | |||
| 70.00 | 4.45 | 6.05 | 5.25 | 5.22 | -0.28 | -5.10% | 0.07 | 10 | 27 | 0.65 | 0.97 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 71.00 | 3.45 | 4.80 | 4.13 | 5.01 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.49 | 0.93 | 0.04 | -0.03 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 72.00 | 2.75 | 3.60 | 3.18 | 3.45 | +0.10 | +2.99% | 0.04 | 9 | 54 | 0.34 | 0.88 | 0.07 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 73.00 | 2.27 | 2.53 | 2.40 | 2.53 | -0.52 | -17.05% | 0.03 | 64 | 1,575 | 0.24 | 0.82 | 0.10 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 74.00 | 1.49 | 1.69 | 1.59 | 1.60 | -0.40 | -20.00% | 0.02 | 246 | 611 | 0.20 | 0.72 | 0.15 | -0.06 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 75.00 | 0.85 | 0.94 | 0.90 | 0.87 | -0.18 | -17.15% | 0.01 | 1,480 | 954 | 0.19 | 0.56 | 0.21 | -0.06 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 76.00 | 0.41 | 0.47 | 0.44 | 0.46 | -0.10 | -17.86% | 0.01 | 1,233 | 1,811 | 0.18 | 0.34 | 0.21 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 77.00 | 0.17 | 0.22 | 0.20 | 0.19 | -0.09 | -32.15% | 0.00 | 827 | 1,821 | 0.18 | 0.19 | 0.14 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 78.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 397 | 586 | 0.20 | 0.11 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 79.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 206 | 1,282 | 0.22 | 0.06 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 80.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 182 | 630 | 0.24 | 0.03 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.34 | 0.00 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 4:00:01 PM EST |
| 82.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 61 | 349 | 0.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 83.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 29 | 179 | 0.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 84.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,306 | 0.46 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 262 | 0.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 86.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:01 PM EST |
| 87.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 88.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 89.00 | 0.00 | 0.08 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.64 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:01 PM EST |
| 91.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 92.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:01 PM EST |
| 62.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 63.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 64.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:01 PM EST |
| 66.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:01 PM EST |
| 67.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:01 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.45 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:01 PM EST |
| 69.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.43 | -0.01 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 188 | 0.30 | -0.03 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 71.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 101 | 249 | 0.27 | -0.07 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 72.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 196 | 332 | 0.24 | -0.12 | 0.07 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 73.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.05 | -23.81% | 0.00 | 319 | 736 | 0.21 | -0.18 | 0.10 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 74.00 | 0.27 | 0.35 | 0.31 | 0.29 | -0.10 | -25.65% | 0.00 | 519 | 664 | 0.19 | -0.28 | 0.15 | -0.06 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 75.00 | 0.58 | 0.67 | 0.63 | 0.59 | -0.13 | -18.06% | 0.01 | 198 | 257 | 0.18 | -0.44 | 0.21 | -0.06 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 76.00 | 1.10 | 1.27 | 1.19 | 1.19 | -0.11 | -8.47% | 0.02 | 232 | 325 | 0.18 | -0.66 | 0.21 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 77.00 | 1.66 | 2.24 | 1.95 | 1.90 | +0.03 | +1.61% | 0.03 | 114 | 231 | 0.28 | -0.81 | 0.14 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 78.00 | 2.72 | 3.20 | 2.96 | 2.88 | +0.63 | +28.00% | 0.04 | 10 | 189 | 0.34 | -0.89 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 79.00 | 3.45 | 5.55 | 4.50 | 3.90 | -1.50 | -27.78% | 0.06 | 6 | 26 | 0.79 | -0.94 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 80.00 | 2.70 | 6.65 | 4.68 | 5.13 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.90 | -0.97 | 0.03 | -0.01 | 1/7/2026 | 1/16/2026 4:00:01 PM EST |
| 81.00 | 4.10 | 7.65 | 5.88 | 6.13 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.97 | -1.00 | 0.01 | 0.00 | 1/7/2026 | 1/16/2026 4:00:01 PM EST |
| 82.00 | 4.75 | 8.65 | 6.70 | 6.68 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:01 PM EST |
| 83.00 | 6.80 | 8.55 | 7.68 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:01 PM EST |
| 84.00 | 7.10 | 10.65 | 8.88 | 5.51 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:01 PM EST |
| 85.00 | 7.75 | 11.65 | 9.70 | 7.16 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 4:00:01 PM EST |
| 86.00 | 8.70 | 12.65 | 10.68 | % | 0.12 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 87.00 | 9.75 | 13.65 | 11.70 | % | 0.13 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 88.00 | 11.45 | 14.00 | 12.73 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 89.00 | 12.40 | 15.40 | 13.90 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 90.00 | 12.75 | 16.65 | 14.70 | % | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 91.00 | 13.75 | 17.45 | 15.60 | % | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 92.00 | 14.75 | 18.65 | 16.70 | 14.09 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 4:00:01 PM EST |
| 95.00 | 19.10 | 21.65 | 20.38 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 100.00 | 22.75 | 26.65 | 24.70 | % | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST |