Options Chain for CISCO SYS INC COM (CSCO) - $106.44 as of 9/23/2026 2:04:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 41.05 | 42.30 | 41.68 | % | 0.64 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 70.00 | 35.60 | 37.30 | 36.45 | % | 0.52 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 75.00 | 30.05 | 33.15 | 31.60 | 34.57 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:02 PM EST |
| 80.00 | 25.00 | 28.15 | 26.58 | % | 0.33 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 85.00 | 20.75 | 23.15 | 21.95 | % | 0.26 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 90.00 | 15.65 | 18.15 | 16.90 | 15.95 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 95.00 | 10.95 | 12.25 | 11.60 | % | 0.12 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.01 | 9/23/2026 4:00:02 PM EST | |||
| 96.00 | 10.00 | 11.20 | 10.60 | % | 0.11 | 0 | 0 | 0.49 | 0.95 | 0.02 | -0.02 | 9/23/2026 4:00:02 PM EST | |||
| 97.00 | 9.10 | 10.40 | 9.75 | % | 0.10 | 0 | 0 | 0.49 | 0.93 | 0.02 | -0.02 | 9/23/2026 4:00:02 PM EST | |||
| 98.00 | 8.10 | 9.65 | 8.88 | % | 0.09 | 0 | 0 | 0.50 | 0.91 | 0.03 | -0.03 | 9/23/2026 4:00:02 PM EST | |||
| 99.00 | 7.35 | 8.65 | 8.00 | 6.73 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | 0.87 | 0.03 | -0.04 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 100.00 | 6.50 | 7.90 | 7.20 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.33 | 0.84 | 0.04 | -0.05 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 101.00 | 5.90 | 6.50 | 6.20 | % | 0.06 | 0 | 0 | 0.32 | 0.80 | 0.04 | -0.05 | 9/23/2026 4:00:02 PM EST | |||
| 102.00 | 5.15 | 5.70 | 5.43 | % | 0.05 | 0 | 0 | 0.32 | 0.75 | 0.05 | -0.06 | 9/23/2026 4:00:02 PM EST | |||
| 103.00 | 4.45 | 4.95 | 4.70 | 4.50 | -0.35 | -7.22% | 0.05 | 7 | 803 | 0.32 | 0.70 | 0.05 | -0.07 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 104.00 | 3.80 | 4.20 | 4.00 | 3.85 | % | 0.04 | 18 | 0 | 0.31 | 0.65 | 0.06 | -0.07 | 9/23/2026 | 9/23/2026 4:00:02 PM EST | |
| 105.00 | 3.25 | 3.55 | 3.40 | 3.50 | -0.06 | -1.69% | 0.03 | 44 | 110 | 0.31 | 0.59 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 106.00 | 2.69 | 2.98 | 2.84 | 2.82 | -0.18 | -6.00% | 0.03 | 24 | 55 | 0.30 | 0.53 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 107.00 | 2.21 | 2.50 | 2.36 | 2.36 | -0.04 | -1.67% | 0.02 | 18 | 54 | 0.30 | 0.47 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 108.00 | 1.78 | 2.03 | 1.91 | 1.94 | -0.06 | -3.00% | 0.02 | 28 | 264 | 0.30 | 0.41 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 109.00 | 1.50 | 1.65 | 1.58 | 1.46 | -0.24 | -14.12% | 0.01 | 15 | 97 | 0.30 | 0.35 | 0.06 | -0.07 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 110.00 | 1.17 | 1.33 | 1.25 | 1.15 | -0.24 | -17.27% | 0.01 | 192 | 548 | 0.30 | 0.30 | 0.05 | -0.07 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 111.00 | 0.85 | 1.12 | 0.99 | 1.01 | -0.10 | -9.01% | 0.01 | 408 | 575 | 0.30 | 0.25 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 112.00 | 0.69 | 0.85 | 0.77 | 0.77 | +0.14 | +22.23% | 0.01 | 44 | 97 | 0.30 | 0.21 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 113.00 | 0.48 | 0.67 | 0.58 | 0.59 | +0.08 | +15.69% | 0.01 | 4 | 284 | 0.30 | 0.17 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 114.00 | 0.36 | 0.54 | 0.45 | 0.50 | +0.03 | +6.39% | 0.00 | 1,084 | 212 | 0.30 | 0.14 | 0.03 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 115.00 | 0.26 | 0.42 | 0.34 | 0.35 | -0.07 | -16.67% | 0.00 | 28 | 418 | 0.30 | 0.11 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 116.00 | 0.18 | 0.40 | 0.29 | 0.40 | +0.11 | +37.94% | 0.00 | 1 | 53 | 0.31 | 0.09 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 117.00 | 0.12 | 0.31 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.30 | 0.07 | 0.02 | -0.03 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 118.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.02 | -10.53% | 0.00 | 22 | 104 | 0.32 | 0.06 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 119.00 | 0.10 | 0.18 | 0.14 | 0.16 | +0.02 | +14.29% | 0.00 | 1,105 | 1,194 | 0.32 | 0.05 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 120.00 | 0.07 | 0.14 | 0.11 | 0.12 | -0.01 | -7.70% | 0.00 | 149 | 240 | 0.32 | 0.04 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 121.00 | 0.04 | 0.33 | 0.19 | 0.10 | -0.01 | -9.10% | 0.00 | 131 | 36 | 0.36 | 0.03 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 122.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.48 | 0.02 | 0.01 | -0.01 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 123.00 | 0.04 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 33 | 0.36 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 124.00 | 0.00 | 2.03 | 1.02 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.83 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.41 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 126.00 | 0.00 | 0.79 | 0.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.02 | -11.77% | 0.00 | 2 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.76 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.82 | 0.41 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.63 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 95.00 | 0.08 | 0.22 | 0.15 | 0.18 | -0.02 | -10.00% | 0.00 | 26 | 112 | 0.32 | -0.04 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 96.00 | 0.13 | 0.33 | 0.23 | 0.23 | -0.07 | -23.34% | 0.00 | 1 | 10 | 0.33 | -0.05 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 97.00 | 0.21 | 0.38 | 0.30 | 0.30 | -0.15 | -33.34% | 0.00 | 12 | 28 | 0.33 | -0.07 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 98.00 | 0.28 | 0.50 | 0.39 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.32 | -0.09 | 0.03 | -0.03 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 99.00 | 0.34 | 0.55 | 0.45 | 0.54 | -0.05 | -8.48% | 0.00 | 4 | 53 | 0.30 | -0.13 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 100.00 | 0.53 | 0.70 | 0.62 | 0.62 | -0.07 | -10.15% | 0.01 | 2 | 280 | 0.31 | -0.16 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 101.00 | 0.75 | 0.96 | 0.86 | 0.84 | -0.18 | -17.65% | 0.01 | 51 | 206 | 0.31 | -0.20 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 102.00 | 0.95 | 1.15 | 1.05 | 1.15 | -0.09 | -7.26% | 0.01 | 6 | 589 | 0.30 | -0.25 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 103.00 | 1.27 | 1.46 | 1.37 | 1.33 | -0.22 | -14.20% | 0.01 | 18 | 45 | 0.31 | -0.30 | 0.05 | -0.07 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 104.00 | 1.47 | 1.81 | 1.64 | 1.70 | -0.07 | -3.96% | 0.02 | 1 | 120 | 0.30 | -0.35 | 0.06 | -0.07 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 105.00 | 1.85 | 2.27 | 2.06 | 2.29 | -0.05 | -2.14% | 0.02 | 106 | 229 | 0.30 | -0.41 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 106.00 | 2.30 | 2.70 | 2.50 | 2.80 | -0.35 | -11.12% | 0.02 | 91 | 149 | 0.30 | -0.47 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 107.00 | 2.92 | 3.25 | 3.09 | 3.00 | -0.52 | -14.78% | 0.03 | 11 | 79 | 0.30 | -0.53 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 108.00 | 3.40 | 3.85 | 3.63 | 3.62 | -0.67 | -15.62% | 0.03 | 3 | 68 | 0.30 | -0.59 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 109.00 | 4.10 | 4.50 | 4.30 | 5.18 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.30 | -0.65 | 0.06 | -0.07 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 110.00 | 4.65 | 5.25 | 4.95 | 4.94 | +1.86 | +60.39% | 0.04 | 1 | 62 | 0.30 | -0.70 | 0.05 | -0.07 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 111.00 | 5.40 | 6.00 | 5.70 | 6.63 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.30 | -0.75 | 0.05 | -0.06 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 112.00 | 6.25 | 6.75 | 6.50 | 6.50 | -1.10 | -14.48% | 0.06 | 11 | 30 | 0.30 | -0.79 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 113.00 | 6.95 | 8.30 | 7.63 | 8.45 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.33 | -0.83 | 0.04 | -0.05 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 114.00 | 7.75 | 8.85 | 8.30 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.30 | -0.86 | 0.03 | -0.05 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 115.00 | 8.65 | 9.70 | 9.18 | 9.19 | +1.59 | +20.93% | 0.08 | 4 | 36 | 0.43 | -0.89 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 116.00 | 9.20 | 11.20 | 10.20 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.53 | -0.91 | 0.02 | -0.03 | 9/18/2026 | 9/23/2026 4:00:02 PM EST |
| 117.00 | 9.60 | 12.15 | 10.88 | % | 0.09 | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.03 | 9/23/2026 4:00:02 PM EST | |||
| 118.00 | 11.25 | 12.65 | 11.95 | 12.37 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.50 | -0.94 | 0.02 | -0.02 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 119.00 | 12.05 | 14.65 | 13.35 | % | 0.11 | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.02 | 9/23/2026 4:00:02 PM EST | |||
| 120.00 | 13.10 | 14.55 | 13.83 | 9.83 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.53 | -0.96 | 0.01 | -0.02 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 121.00 | 12.95 | 15.45 | 14.20 | % | 0.12 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 9/23/2026 4:00:02 PM EST | |||
| 122.00 | 15.00 | 17.65 | 16.33 | % | 0.13 | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.01 | 9/23/2026 4:00:02 PM EST | |||
| 123.00 | 16.05 | 18.65 | 17.35 | % | 0.14 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 9/23/2026 4:00:02 PM EST | |||
| 124.00 | 17.00 | 19.65 | 18.33 | % | 0.15 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 125.00 | 17.95 | 20.65 | 19.30 | 17.31 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | -0.99 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:02 PM EST |
| 126.00 | 19.15 | 21.65 | 20.40 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 130.00 | 23.05 | 25.60 | 24.33 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 135.00 | 27.95 | 30.75 | 29.35 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 140.00 | 32.90 | 35.60 | 34.25 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 145.00 | 37.90 | 40.55 | 39.23 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 150.00 | 42.90 | 45.55 | 44.23 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 155.00 | 47.90 | 50.55 | 49.23 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 160.00 | 52.90 | 55.55 | 54.23 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 165.00 | 58.30 | 60.05 | 59.18 | % | 0.36 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST |