Options Chain for CISCO SYS INC COM (CSCO) - $112.76 as of 7/24/2026 2:24:16 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 | 70.30 | 72.85 | 71.58 | % | 1.68 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:13 AM EST | |||
| 45.00 | 67.80 | 70.65 | 69.23 | % | 1.54 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:13 AM EST | |||
| 47.50 | 65.30 | 67.80 | 66.55 | 73.24 | 0.00 | 0.00% | 1.40 | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/24/2026 11:59:13 AM EST |
| 50.00 | 62.85 | 65.70 | 64.28 | 51.05 | 0.00 | 0.00% | 1.29 | 0 | 18 | 1.13 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/24/2026 11:59:13 AM EST |
| 55.00 | 57.95 | 60.75 | 59.35 | 46.39 | 0.00 | 0.00% | 1.08 | 0 | 7 | 1.02 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/24/2026 11:59:13 AM EST |
| 60.00 | 53.00 | 55.80 | 54.40 | 41.00 | 0.00 | 0.00% | 0.91 | 0 | 12 | 0.91 | 0.99 | 0.00 | 0.00 | 5/13/2026 | 7/24/2026 11:59:13 AM EST |
| 65.00 | 48.10 | 50.95 | 49.53 | 50.16 | 0.00 | 0.00% | 0.76 | 0 | 555 | 0.80 | 0.99 | 0.00 | -0.01 | 7/6/2026 | 7/24/2026 11:59:13 AM EST |
| 70.00 | 43.25 | 46.15 | 44.70 | 48.80 | 0.00 | 0.00% | 0.64 | 0 | 231 | 0.79 | 0.98 | 0.00 | -0.01 | 7/14/2026 | 7/24/2026 11:59:13 AM EST |
| 72.50 | 40.75 | 43.55 | 42.15 | 40.85 | 0.00 | 0.00% | 0.58 | 0 | 222 | 0.70 | 0.97 | 0.00 | -0.01 | 7/17/2026 | 7/24/2026 11:59:13 AM EST |
| 75.00 | 38.45 | 40.85 | 39.65 | 38.74 | 0.00 | 0.00% | 0.53 | 0 | 199 | 0.64 | 0.96 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 11:59:13 AM EST |
| 77.50 | 36.00 | 38.45 | 37.23 | 39.03 | 0.00 | 0.00% | 0.48 | 0 | 301 | 0.63 | 0.95 | 0.00 | -0.02 | 7/2/2026 | 7/24/2026 11:59:13 AM EST |
| 80.00 | 33.70 | 36.10 | 34.90 | 34.32 | 0.00 | 0.00% | 0.44 | 0 | 629 | 0.59 | 0.94 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 11:59:13 AM EST |
| 82.50 | 31.40 | 33.80 | 32.60 | 32.50 | 0.00 | 0.00% | 0.40 | 0 | 2,355 | 0.58 | 0.93 | 0.00 | -0.02 | 7/8/2026 | 7/24/2026 11:59:13 AM EST |
| 85.00 | 29.10 | 31.55 | 30.33 | 30.00 | 0.00 | 0.00% | 0.36 | 0 | 3,147 | 0.56 | 0.91 | 0.01 | -0.03 | 7/22/2026 | 7/24/2026 11:59:13 AM EST |
| 87.50 | 26.90 | 29.30 | 28.10 | 27.44 | 0.00 | 0.00% | 0.32 | 0 | 340 | 0.54 | 0.89 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 90.00 | 24.75 | 27.15 | 25.95 | 25.55 | +0.80 | +3.24% | 0.29 | 1 | 676 | 0.35 | 0.87 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 11:59:13 AM EST |
| 92.50 | 22.65 | 25.00 | 23.83 | 23.38 | 0.00 | 0.00% | 0.26 | 0 | 1,113 | 0.42 | 0.85 | 0.01 | -0.04 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 95.00 | 20.60 | 23.05 | 21.83 | 20.50 | 0.00 | 0.00% | 0.23 | 0 | 929 | 0.43 | 0.82 | 0.01 | -0.04 | 7/20/2026 | 7/24/2026 11:59:13 AM EST |
| 97.50 | 19.55 | 21.00 | 20.28 | 19.47 | 0.00 | 0.00% | 0.21 | 0 | 1,763 | 0.45 | 0.79 | 0.01 | -0.05 | 7/15/2026 | 7/24/2026 11:59:13 AM EST |
| 100.00 | 17.70 | 19.10 | 18.40 | 16.82 | 0.00 | 0.00% | 0.18 | 0 | 926 | 0.44 | 0.76 | 0.01 | -0.05 | 7/21/2026 | 7/24/2026 11:59:13 AM EST |
| 105.00 | 14.35 | 15.65 | 15.00 | 14.60 | 0.00 | 0.00% | 0.14 | 0 | 1,782 | 0.44 | 0.69 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 110.00 | 11.55 | 12.45 | 12.00 | 11.45 | -0.10 | -0.87% | 0.11 | 3 | 1,141 | 0.44 | 0.61 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 11:59:13 AM EST |
| 115.00 | 9.45 | 9.75 | 9.60 | 9.65 | +0.65 | +7.23% | 0.08 | 11 | 1,257 | 0.44 | 0.53 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 11:59:13 AM EST |
| 120.00 | 6.85 | 7.60 | 7.23 | 6.80 | -0.02 | -0.30% | 0.06 | 7 | 2,624 | 0.42 | 0.45 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 11:59:13 AM EST |
| 125.00 | 5.45 | 5.75 | 5.60 | 5.30 | 0.00 | 0.00% | 0.04 | 2 | 1,577 | 0.43 | 0.37 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 11:59:13 AM EST |
| 130.00 | 4.00 | 4.35 | 4.18 | 4.21 | +0.11 | +2.69% | 0.03 | 1,650 | 1,628 | 0.42 | 0.30 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 11:59:13 AM EST |
| 135.00 | 2.82 | 3.35 | 3.09 | 3.05 | +0.14 | +4.82% | 0.02 | 110 | 1,475 | 0.42 | 0.24 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 11:59:13 AM EST |
| 140.00 | 2.14 | 2.32 | 2.23 | 2.23 | -0.01 | -0.45% | 0.02 | 29 | 2,940 | 0.42 | 0.18 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 11:59:13 AM EST |
| 145.00 | 1.20 | 1.79 | 1.50 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 2,025 | 0.41 | 0.14 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 150.00 | 0.84 | 1.26 | 1.05 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 479 | 0.41 | 0.11 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 155.00 | 0.57 | 0.95 | 0.76 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.41 | 0.08 | 0.01 | -0.02 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 160.00 | 0.51 | 0.68 | 0.60 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.42 | 0.06 | 0.01 | -0.02 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 165.00 | 0.28 | 0.54 | 0.41 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.42 | 0.05 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 170.00 | 0.15 | 0.41 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5,560 | 0.42 | 0.04 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 11:59:13 AM EST |
| 175.00 | 0.17 | 0.34 | 0.26 | 0.23 | -0.18 | -43.91% | 0.00 | 1 | 785 | 0.43 | 0.03 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 11:59:13 AM EST |
| 180.00 | 0.10 | 0.27 | 0.19 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,931 | 0.43 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 185.00 | 0.07 | 0.22 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.44 | 0.01 | 0.00 | -0.01 | 7/13/2026 | 7/24/2026 11:59:13 AM EST |
| 190.00 | 0.09 | 0.17 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.46 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:13 AM 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 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/24/2026 11:59:13 AM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/24/2026 11:59:13 AM EST |
| 47.50 | 0.00 | 1.34 | 0.67 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/24/2026 11:59:13 AM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6,111 | 0.64 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/24/2026 11:59:13 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 11:59:13 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.67 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 65.00 | 0.07 | 0.31 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 995 | 0.57 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 70.00 | 0.16 | 0.40 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4,481 | 0.54 | -0.02 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 72.50 | 0.22 | 0.55 | 0.39 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 735 | 0.54 | -0.03 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 75.00 | 0.30 | 0.67 | 0.49 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3,471 | 0.53 | -0.04 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 77.50 | 0.41 | 0.61 | 0.51 | 0.54 | -0.08 | -12.91% | 0.01 | 15 | 1,013 | 0.51 | -0.05 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 11:59:13 AM EST |
| 80.00 | 0.59 | 0.92 | 0.76 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 5,259 | 0.52 | -0.06 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 11:59:13 AM EST |
| 82.50 | 0.74 | 1.23 | 0.99 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1,306 | 0.51 | -0.07 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 85.00 | 0.99 | 1.14 | 1.07 | 1.09 | -0.26 | -19.26% | 0.01 | 7 | 1,063 | 0.50 | -0.09 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 11:59:13 AM EST |
| 87.50 | 1.21 | 1.79 | 1.50 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 683 | 0.50 | -0.11 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 90.00 | 1.54 | 2.10 | 1.82 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 941 | 0.49 | -0.13 | 0.01 | -0.04 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 92.50 | 1.94 | 2.46 | 2.20 | 2.57 | 0.00 | 0.00% | 0.02 | 0 | 486 | 0.48 | -0.15 | 0.01 | -0.04 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 95.00 | 2.47 | 2.61 | 2.54 | 2.69 | -0.36 | -11.81% | 0.03 | 2,104 | 1,425 | 0.47 | -0.18 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 11:59:13 AM EST |
| 97.50 | 2.89 | 3.25 | 3.07 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 617 | 0.47 | -0.21 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 100.00 | 3.60 | 3.75 | 3.68 | 3.75 | -0.55 | -12.80% | 0.04 | 29 | 2,605 | 0.46 | -0.24 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 11:59:13 AM EST |
| 105.00 | 5.15 | 5.45 | 5.30 | 5.32 | -0.73 | -12.07% | 0.05 | 5 | 1,534 | 0.45 | -0.31 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 11:59:13 AM EST |
| 110.00 | 7.05 | 7.30 | 7.18 | 7.20 | -0.95 | -11.66% | 0.07 | 18 | 2,986 | 0.44 | -0.39 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 11:59:13 AM EST |
| 115.00 | 9.45 | 9.65 | 9.55 | 9.70 | -0.95 | -8.92% | 0.08 | 4 | 1,076 | 0.44 | -0.47 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 11:59:13 AM EST |
| 120.00 | 12.20 | 12.55 | 12.38 | 13.30 | 0.00 | 0.00% | 0.10 | 0 | 3,676 | 0.43 | -0.55 | 0.02 | -0.06 | 7/23/2026 | 7/24/2026 11:59:13 AM EST |
| 125.00 | 15.35 | 15.75 | 15.55 | 16.50 | -0.25 | -1.50% | 0.12 | 1 | 488 | 0.43 | -0.63 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 11:59:13 AM EST |
| 130.00 | 18.70 | 20.00 | 19.35 | 16.20 | 0.00 | 0.00% | 0.15 | 0 | 348 | 0.45 | -0.70 | 0.02 | -0.05 | 7/13/2026 | 7/24/2026 11:59:13 AM EST |
| 135.00 | 22.65 | 24.10 | 23.38 | 20.40 | 0.00 | 0.00% | 0.17 | 0 | 58 | 0.45 | -0.76 | 0.01 | -0.04 | 7/10/2026 | 7/24/2026 11:59:13 AM EST |
| 140.00 | 26.85 | 29.10 | 27.98 | 23.30 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.47 | -0.82 | 0.01 | -0.04 | 7/13/2026 | 7/24/2026 11:59:13 AM EST |
| 145.00 | 31.15 | 33.50 | 32.33 | % | 0.22 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.03 | 7/24/2026 11:59:13 AM EST | |||
| 150.00 | 35.60 | 38.10 | 36.85 | % | 0.25 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.03 | 7/24/2026 11:59:13 AM EST | |||
| 155.00 | 40.25 | 42.80 | 41.53 | % | 0.27 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.02 | 7/24/2026 11:59:13 AM EST | |||
| 160.00 | 44.90 | 47.65 | 46.28 | % | 0.29 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 7/24/2026 11:59:13 AM EST | |||
| 165.00 | 49.70 | 52.60 | 51.15 | % | 0.31 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.01 | 7/24/2026 11:59:13 AM EST | |||
| 170.00 | 54.65 | 57.55 | 56.10 | % | 0.33 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.01 | 7/24/2026 11:59:13 AM EST | |||
| 175.00 | 58.75 | 62.60 | 60.68 | % | 0.35 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 7/24/2026 11:59:13 AM EST | |||
| 180.00 | 64.25 | 67.60 | 65.93 | % | 0.37 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 7/24/2026 11:59:13 AM EST | |||
| 185.00 | 68.70 | 72.55 | 70.63 | % | 0.38 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/24/2026 11:59:13 AM EST | |||
| 190.00 | 74.70 | 77.60 | 76.15 | % | 0.40 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 7/24/2026 11:59:13 AM EST |