Options Chain for CISCO SYS INC COM (CSCO) - $111.04 as of 8/23/2026 8:41:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 66.80 | 70.85 | 68.83 | % | 1.62 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 45.00 | 64.30 | 68.35 | 66.33 | 68.30 | 0.00 | 0.00% | 1.47 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:56 PM EST |
| 47.50 | 61.80 | 65.85 | 63.83 | 73.30 | 0.00 | 0.00% | 1.34 | 0 | 5 | 1.72 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:56 PM EST |
| 50.00 | 59.30 | 63.35 | 61.33 | 51.05 | 0.00 | 0.00% | 1.23 | 0 | 18 | 1.63 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/21/2026 3:59:56 PM EST |
| 55.00 | 54.35 | 58.40 | 56.38 | 46.39 | 0.00 | 0.00% | 1.03 | 0 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/21/2026 3:59:56 PM EST |
| 60.00 | 49.35 | 53.40 | 51.38 | 55.69 | 0.00 | 0.00% | 0.86 | 0 | 13 | 1.32 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:56 PM EST |
| 65.00 | 45.00 | 48.35 | 46.68 | 59.04 | 0.00 | 0.00% | 0.72 | 0 | 556 | 1.18 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:56 PM EST |
| 70.00 | 40.00 | 43.35 | 41.68 | 54.44 | 0.00 | 0.00% | 0.60 | 0 | 227 | 1.05 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:56 PM EST |
| 72.50 | 37.50 | 40.85 | 39.18 | 40.61 | 0.00 | 0.00% | 0.54 | 0 | 221 | 0.99 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:56 PM EST |
| 75.00 | 35.35 | 37.80 | 36.58 | 36.74 | 0.00 | 0.00% | 0.49 | 0 | 187 | 0.85 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 77.50 | 33.05 | 35.80 | 34.43 | 39.03 | 0.00 | 0.00% | 0.44 | 0 | 301 | 0.86 | 0.99 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 3:59:56 PM EST |
| 80.00 | 30.40 | 33.40 | 31.90 | 32.97 | 0.00 | 0.00% | 0.40 | 0 | 597 | 0.82 | 0.99 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:56 PM EST |
| 82.50 | 27.50 | 30.95 | 29.23 | 32.50 | 0.00 | 0.00% | 0.35 | 0 | 2,355 | 0.77 | 0.99 | 0.00 | 0.00 | 7/8/2026 | 8/21/2026 3:59:56 PM EST |
| 85.00 | 24.75 | 28.55 | 26.65 | 26.95 | 0.00 | 0.00% | 0.31 | 0 | 3,092 | 0.65 | 0.98 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 87.50 | 23.40 | 25.65 | 24.53 | 24.69 | 0.00 | 0.00% | 0.28 | 0 | 343 | 0.64 | 0.97 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 90.00 | 20.05 | 23.00 | 21.53 | 21.90 | +0.47 | +2.20% | 0.24 | 2 | 672 | 0.57 | 0.95 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 92.50 | 18.65 | 21.05 | 19.85 | 18.83 | 0.00 | 0.00% | 0.21 | 0 | 1,186 | 0.42 | 0.93 | 0.01 | -0.02 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 95.00 | 15.60 | 18.20 | 16.90 | 16.77 | -0.13 | -0.77% | 0.18 | 1 | 908 | 0.48 | 0.90 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 97.50 | 13.40 | 15.50 | 14.45 | 13.96 | 0.00 | 0.00% | 0.15 | 0 | 1,768 | 0.41 | 0.87 | 0.02 | -0.03 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 100.00 | 11.95 | 13.35 | 12.65 | 13.30 | +0.70 | +5.56% | 0.13 | 8 | 995 | 0.33 | 0.82 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 105.00 | 8.50 | 9.50 | 9.00 | 9.50 | +1.76 | +22.74% | 0.09 | 6 | 1,797 | 0.32 | 0.71 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 110.00 | 5.65 | 6.25 | 5.95 | 6.06 | +0.86 | +16.54% | 0.05 | 460 | 2,472 | 0.31 | 0.56 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 115.00 | 3.50 | 3.90 | 3.70 | 3.76 | +0.61 | +19.37% | 0.03 | 305 | 3,531 | 0.30 | 0.41 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 120.00 | 1.98 | 2.41 | 2.20 | 2.26 | +0.43 | +23.50% | 0.02 | 388 | 5,741 | 0.30 | 0.28 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 125.00 | 1.12 | 1.45 | 1.29 | 1.32 | +0.31 | +30.70% | 0.01 | 265 | 3,499 | 0.31 | 0.19 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 130.00 | 0.64 | 0.81 | 0.73 | 0.73 | +0.11 | +17.75% | 0.01 | 107 | 4,163 | 0.31 | 0.12 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 135.00 | 0.40 | 0.57 | 0.49 | 0.43 | +0.10 | +30.31% | 0.00 | 19 | 2,401 | 0.33 | 0.07 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 140.00 | 0.07 | 0.35 | 0.21 | 0.27 | +0.05 | +22.73% | 0.00 | 35 | 3,589 | 0.31 | 0.04 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 145.00 | 0.03 | 0.28 | 0.16 | 0.15 | +0.03 | +25.00% | 0.00 | 40 | 2,209 | 0.33 | 0.03 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 150.00 | 0.08 | 0.16 | 0.12 | 0.09 | +0.01 | +12.50% | 0.00 | 16 | 1,106 | 0.35 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 155.00 | 0.02 | 0.15 | 0.09 | 0.15 | +0.05 | +50.00% | 0.00 | 10 | 510 | 0.36 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.44 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,392 | 0.47 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 175.00 | 0.01 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 855 | 0.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.03 | +0.02 | +200.00% | 0.00 | 30 | 2,006 | 0.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 185.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,381 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1,649 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/21/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/21/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/21/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,123 | 0.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 179 | 1.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 1.88 | 0.94 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 422 | 0.98 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 995 | 0.66 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 4,481 | 0.45 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,470 | 0.48 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 994 | 0.43 | -0.01 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 5,315 | 0.47 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,293 | 0.40 | -0.01 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 85.00 | 0.04 | 0.19 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 0.34 | -0.02 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 87.50 | 0.08 | 0.26 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 765 | 0.33 | -0.03 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 90.00 | 0.18 | 0.43 | 0.31 | 0.23 | -0.06 | -20.69% | 0.00 | 72 | 1,022 | 0.33 | -0.05 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 92.50 | 0.28 | 0.57 | 0.43 | 0.34 | -0.12 | -26.09% | 0.00 | 81 | 807 | 0.32 | -0.07 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 95.00 | 0.52 | 0.67 | 0.60 | 0.53 | -0.25 | -32.06% | 0.01 | 116 | 3,807 | 0.31 | -0.10 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 97.50 | 0.80 | 1.00 | 0.90 | 0.85 | -0.32 | -27.35% | 0.01 | 35 | 1,398 | 0.31 | -0.13 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 100.00 | 1.10 | 1.42 | 1.26 | 1.26 | -0.33 | -20.76% | 0.01 | 71 | 4,197 | 0.30 | -0.18 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 105.00 | 2.36 | 2.78 | 2.57 | 2.45 | -0.55 | -18.34% | 0.02 | 141 | 3,291 | 0.30 | -0.29 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 110.00 | 4.45 | 4.85 | 4.65 | 4.49 | -0.62 | -12.14% | 0.04 | 216 | 6,025 | 0.30 | -0.44 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 115.00 | 6.95 | 7.65 | 7.30 | 7.15 | -1.15 | -13.86% | 0.06 | 200 | 2,289 | 0.30 | -0.59 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 120.00 | 10.25 | 11.25 | 10.75 | 10.12 | -1.88 | -15.67% | 0.09 | 56 | 3,808 | 0.30 | -0.72 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 125.00 | 13.70 | 16.60 | 15.15 | 14.20 | -0.15 | -1.05% | 0.12 | 1 | 876 | 0.44 | -0.81 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 130.00 | 18.05 | 20.20 | 19.13 | 20.74 | 0.00 | 0.00% | 0.15 | 0 | 352 | 0.40 | -0.88 | 0.01 | -0.03 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 135.00 | 22.10 | 25.40 | 23.75 | 21.45 | 0.00 | 0.00% | 0.18 | 0 | 57 | 0.48 | -0.93 | 0.01 | -0.02 | 8/3/2026 | 8/21/2026 3:59:56 PM EST |
| 140.00 | 26.90 | 30.85 | 28.88 | 21.80 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.57 | -0.96 | 0.01 | -0.01 | 8/11/2026 | 8/21/2026 3:59:56 PM EST |
| 145.00 | 31.90 | 35.90 | 33.90 | 24.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 8/5/2026 | 8/21/2026 3:59:56 PM EST |
| 150.00 | 36.90 | 40.90 | 38.90 | 40.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 155.00 | 42.00 | 45.90 | 43.95 | % | 0.28 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 160.00 | 46.90 | 50.90 | 48.90 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 165.00 | 51.90 | 55.75 | 53.83 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 170.00 | 56.90 | 60.90 | 58.90 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 175.00 | 62.00 | 65.60 | 63.80 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 180.00 | 66.90 | 70.70 | 68.80 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 185.00 | 72.00 | 75.60 | 73.80 | % | 0.40 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 190.00 | 76.90 | 80.60 | 78.75 | % | 0.41 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST |