Options Chain for CISCO SYS INC COM (CSCO) - $74.33 as of 1/23/2026 11:03:12 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 | 33.35 | 35.95 | 34.65 | % | 0.87 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 45.00 | 28.35 | 30.95 | 29.65 | % | 0.66 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 50.00 | 23.40 | 25.95 | 24.68 | % | 0.49 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 55.00 | 18.40 | 20.95 | 19.68 | % | 0.36 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 60.00 | 12.95 | 15.95 | 14.45 | 15.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |
| 61.00 | 12.65 | 14.25 | 13.45 | % | 0.22 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 62.00 | 11.20 | 13.25 | 12.23 | % | 0.20 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 63.00 | 9.95 | 12.30 | 11.13 | % | 0.18 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 64.00 | 9.65 | 11.40 | 10.53 | % | 0.16 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 65.00 | 8.30 | 10.40 | 9.35 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 3:59:55 PM EST |
| 66.00 | 7.70 | 9.40 | 8.55 | % | 0.13 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 67.00 | 6.70 | 8.40 | 7.55 | % | 0.11 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 68.00 | 5.75 | 7.30 | 6.53 | 8.73 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.70 | 0.99 | 0.01 | -0.01 | 1/2/2026 | 1/23/2026 3:59:55 PM EST |
| 69.00 | 4.60 | 6.45 | 5.53 | 5.62 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.68 | 0.98 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 70.00 | 3.90 | 5.45 | 4.68 | 4.65 | +0.25 | +5.69% | 0.07 | 9 | 101 | 0.60 | 0.94 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 71.00 | 2.70 | 4.65 | 3.68 | 2.95 | -0.65 | -18.06% | 0.05 | 10 | 61 | 0.59 | 0.90 | 0.06 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 72.00 | 2.53 | 3.15 | 2.84 | 2.69 | +0.18 | +7.18% | 0.04 | 2 | 36 | 0.35 | 0.84 | 0.09 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 73.00 | 1.88 | 2.12 | 2.00 | 1.96 | +0.01 | +0.52% | 0.03 | 64 | 119 | 0.26 | 0.75 | 0.13 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 74.00 | 1.23 | 1.37 | 1.30 | 1.33 | +0.18 | +15.66% | 0.02 | 714 | 289 | 0.23 | 0.61 | 0.17 | -0.07 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 75.00 | 0.69 | 0.81 | 0.75 | 0.72 | +0.02 | +2.86% | 0.01 | 947 | 1,982 | 0.22 | 0.43 | 0.19 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 76.00 | 0.36 | 0.43 | 0.40 | 0.43 | +0.07 | +19.45% | 0.01 | 1,060 | 1,645 | 0.22 | 0.26 | 0.16 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 77.00 | 0.18 | 0.22 | 0.20 | 0.18 | -0.03 | -14.29% | 0.00 | 781 | 2,069 | 0.23 | 0.14 | 0.11 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 78.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 369 | 1,444 | 0.22 | 0.07 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 79.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 139 | 1,644 | 0.24 | 0.03 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 80.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 137 | 303 | 0.26 | 0.01 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 13 | 146 | 0.31 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 82.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 292 | 0.35 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 83.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.49 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |
| 84.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.53 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 71 | 0.38 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 86.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/23/2026 3:59:55 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 88.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 3:59:55 PM EST |
| 89.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 91.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 92.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 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 | 4.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.79 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 63.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 64.00 | 0.00 | 0.06 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 67.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 68.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.51 | -0.01 | 0.01 | -0.01 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 69.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 81 | 122 | 0.50 | -0.02 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 70.00 | 0.06 | 0.09 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 216 | 1,227 | 0.29 | -0.06 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 71.00 | 0.09 | 0.19 | 0.14 | 0.13 | -0.06 | -31.58% | 0.00 | 17 | 417 | 0.28 | -0.10 | 0.06 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 72.00 | 0.17 | 0.25 | 0.21 | 0.20 | -0.11 | -35.49% | 0.00 | 207 | 398 | 0.25 | -0.16 | 0.09 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 73.00 | 0.30 | 0.39 | 0.35 | 0.41 | -0.13 | -24.08% | 0.00 | 82 | 888 | 0.23 | -0.25 | 0.13 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 74.00 | 0.59 | 0.69 | 0.64 | 0.65 | -0.23 | -26.14% | 0.01 | 332 | 1,115 | 0.22 | -0.39 | 0.17 | -0.07 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 75.00 | 1.04 | 1.15 | 1.10 | 1.10 | -0.29 | -20.87% | 0.01 | 383 | 950 | 0.21 | -0.57 | 0.19 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 76.00 | 1.63 | 1.81 | 1.72 | 1.72 | -0.33 | -16.10% | 0.02 | 126 | 200 | 0.20 | -0.74 | 0.16 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 77.00 | 2.08 | 2.87 | 2.48 | 2.57 | -0.22 | -7.89% | 0.03 | 7 | 211 | 0.34 | -0.86 | 0.11 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 78.00 | 2.59 | 4.50 | 3.55 | 3.83 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.59 | -0.93 | 0.06 | -0.02 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 79.00 | 2.56 | 6.50 | 4.53 | 4.65 | -0.10 | -2.11% | 0.06 | 8 | 24 | 0.94 | -0.97 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 80.00 | 4.85 | 6.35 | 5.60 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 81.00 | 5.85 | 6.80 | 6.33 | 5.35 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.57 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:55 PM EST |
| 82.00 | 6.80 | 8.35 | 7.58 | % | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 83.00 | 6.50 | 10.40 | 8.45 | % | 0.10 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 84.00 | 8.10 | 11.40 | 9.75 | % | 0.12 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 85.00 | 9.10 | 12.40 | 10.75 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 3:59:55 PM EST |
| 86.00 | 9.45 | 13.40 | 11.43 | % | 0.13 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 87.00 | 11.10 | 13.65 | 12.38 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 88.00 | 11.45 | 15.40 | 13.43 | % | 0.15 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 89.00 | 13.10 | 15.65 | 14.38 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 90.00 | 14.10 | 17.40 | 15.75 | % | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 91.00 | 15.10 | 17.65 | 16.38 | % | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 92.00 | 15.45 | 19.50 | 17.48 | % | 0.19 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 95.00 | 19.10 | 21.65 | 20.38 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 100.00 | 24.10 | 27.45 | 25.78 | % | 0.26 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST |