Options Chain for CISCO SYS INC COM (CSCO) - $112.13 as of 9/14/2026 10:31:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 66.35 | 69.70 | 68.03 | 67.46 | 0.00 | 0.00% | 1.60 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:59:10 AM EST |
| 45.00 | 63.85 | 67.40 | 65.63 | 64.98 | 0.00 | 0.00% | 1.46 | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:59:10 AM EST |
| 47.50 | 61.35 | 65.15 | 63.25 | 73.30 | 0.00 | 0.00% | 1.33 | 0 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/14/2026 9:59:10 AM EST |
| 50.00 | 58.85 | 62.25 | 60.55 | 51.05 | 0.00 | 0.00% | 1.21 | 0 | 18 | 2.03 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 9/14/2026 9:59:10 AM EST |
| 55.00 | 54.65 | 57.65 | 56.15 | 54.65 | 0.00 | 0.00% | 1.02 | 0 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:59:10 AM EST |
| 60.00 | 48.85 | 52.65 | 50.75 | 49.65 | 0.00 | 0.00% | 0.85 | 0 | 15 | 1.58 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:59:10 AM EST |
| 65.00 | 43.80 | 46.75 | 45.28 | 44.66 | 0.00 | 0.00% | 0.70 | 0 | 556 | 1.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 9:59:10 AM EST |
| 70.00 | 38.85 | 42.40 | 40.63 | 54.44 | 0.00 | 0.00% | 0.58 | 0 | 227 | 1.21 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/14/2026 9:59:10 AM EST |
| 72.50 | 37.20 | 38.80 | 38.00 | 40.61 | 0.00 | 0.00% | 0.52 | 0 | 221 | 1.02 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/14/2026 9:59:10 AM EST |
| 75.00 | 34.65 | 37.50 | 36.08 | 36.74 | 0.00 | 0.00% | 0.48 | 0 | 187 | 1.10 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/14/2026 9:59:10 AM EST |
| 77.50 | 31.40 | 34.70 | 33.05 | 39.03 | 0.00 | 0.00% | 0.43 | 0 | 301 | 1.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/14/2026 9:59:10 AM EST |
| 80.00 | 28.85 | 31.85 | 30.35 | 31.62 | 0.00 | 0.00% | 0.38 | 0 | 597 | 0.90 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 9:59:10 AM EST |
| 82.50 | 26.35 | 29.15 | 27.75 | 26.76 | 0.00 | 0.00% | 0.34 | 0 | 2,365 | 0.79 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:59:10 AM EST |
| 85.00 | 23.90 | 26.60 | 25.25 | 26.00 | 0.00 | 0.00% | 0.30 | 0 | 2,580 | 0.66 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:10 AM EST |
| 87.50 | 21.45 | 24.35 | 22.90 | 21.77 | 0.00 | 0.00% | 0.26 | 0 | 337 | 0.73 | 0.99 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:59:10 AM EST |
| 90.00 | 19.70 | 21.60 | 20.65 | 21.86 | 0.00 | 0.00% | 0.23 | 0 | 809 | 0.61 | 0.98 | 0.00 | -0.01 | 9/11/2026 | 9/14/2026 9:59:10 AM EST |
| 92.50 | 17.05 | 18.90 | 17.98 | 17.84 | 0.00 | 0.00% | 0.19 | 0 | 1,227 | 0.52 | 0.97 | 0.01 | -0.01 | 9/9/2026 | 9/14/2026 9:59:10 AM EST |
| 95.00 | 14.70 | 16.50 | 15.60 | 17.04 | 0.00 | 0.00% | 0.16 | 0 | 957 | 0.47 | 0.94 | 0.01 | -0.02 | 9/11/2026 | 9/14/2026 9:59:10 AM EST |
| 97.50 | 12.30 | 14.20 | 13.25 | 14.50 | 0.00 | 0.00% | 0.14 | 0 | 1,755 | 0.42 | 0.91 | 0.02 | -0.02 | 9/11/2026 | 9/14/2026 9:59:10 AM EST |
| 100.00 | 11.05 | 11.85 | 11.45 | 12.00 | -0.38 | -3.07% | 0.11 | 1 | 1,087 | 0.38 | 0.87 | 0.02 | -0.03 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 105.00 | 7.15 | 7.55 | 7.35 | 7.32 | -1.23 | -14.39% | 0.07 | 9 | 1,995 | 0.29 | 0.73 | 0.03 | -0.05 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 110.00 | 4.05 | 4.40 | 4.23 | 4.30 | -0.81 | -15.86% | 0.04 | 266 | 3,102 | 0.29 | 0.53 | 0.04 | -0.06 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 115.00 | 1.98 | 2.24 | 2.11 | 2.11 | -0.62 | -22.72% | 0.02 | 792 | 3,843 | 0.29 | 0.34 | 0.04 | -0.05 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 120.00 | 0.92 | 1.01 | 0.97 | 0.95 | -0.31 | -24.61% | 0.01 | 484 | 8,309 | 0.29 | 0.19 | 0.03 | -0.04 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 125.00 | 0.38 | 0.43 | 0.41 | 0.41 | -0.18 | -30.51% | 0.00 | 23 | 5,017 | 0.30 | 0.09 | 0.02 | -0.03 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 130.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.05 | -21.74% | 0.00 | 87 | 3,785 | 0.29 | 0.05 | 0.01 | -0.02 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 135.00 | 0.02 | 0.15 | 0.09 | 0.01 | -0.09 | -90.00% | 0.00 | 23 | 2,370 | 0.31 | 0.02 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 140.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 3,492 | 0.34 | 0.01 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 145.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,196 | 0.39 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:10 AM EST |
| 150.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 17 | 1,257 | 0.42 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.52 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:10 AM EST |
| 160.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 9:59:10 AM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:10 AM EST |
| 170.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,744 | 0.74 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/14/2026 9:59:10 AM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 855 | 0.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:10 AM EST |
| 180.00 | 0.00 | 0.71 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,001 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 9:59:10 AM EST |
| 185.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,381 | 0.67 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:59:10 AM EST |
| 190.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 0.73 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 9:59:10 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 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 9:59:10 AM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/14/2026 9:59:10 AM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 9/14/2026 9:59:10 AM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,123 | 0.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/14/2026 9:59:10 AM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.91 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:10 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.92 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:10 AM EST |
| 65.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 995 | 0.95 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,457 | 0.70 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:10 AM EST |
| 72.50 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.88 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:10 AM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,973 | 0.81 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:10 AM EST |
| 77.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 0.56 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:10 AM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,747 | 0.43 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:10 AM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 0.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:10 AM EST |
| 85.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 0.39 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:10 AM EST |
| 87.50 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.38 | -0.01 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:10 AM EST |
| 90.00 | 0.06 | 0.12 | 0.09 | 0.19 | +0.12 | +171.43% | 0.00 | 2 | 1,354 | 0.34 | -0.02 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 92.50 | 0.11 | 0.28 | 0.20 | 0.15 | +0.01 | +7.15% | 0.00 | 50 | 756 | 0.35 | -0.03 | 0.01 | -0.01 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 95.00 | 0.21 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,971 | 0.33 | -0.06 | 0.01 | -0.02 | 9/11/2026 | 9/14/2026 9:59:10 AM EST |
| 97.50 | 0.35 | 0.57 | 0.46 | 0.49 | +0.14 | +40.00% | 0.00 | 1 | 3,322 | 0.33 | -0.09 | 0.02 | -0.02 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 100.00 | 0.60 | 0.72 | 0.66 | 0.68 | +0.13 | +23.64% | 0.01 | 29 | 4,831 | 0.32 | -0.13 | 0.02 | -0.03 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 105.00 | 1.56 | 1.70 | 1.63 | 1.73 | +0.36 | +26.28% | 0.02 | 30 | 4,827 | 0.31 | -0.27 | 0.03 | -0.05 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 110.00 | 3.35 | 3.60 | 3.48 | 3.50 | +0.50 | +16.67% | 0.03 | 66 | 7,621 | 0.30 | -0.47 | 0.04 | -0.06 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 115.00 | 6.10 | 6.60 | 6.35 | 6.72 | +0.77 | +12.95% | 0.06 | 5 | 2,573 | 0.30 | -0.66 | 0.04 | -0.05 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 120.00 | 10.05 | 10.65 | 10.35 | 10.76 | +1.56 | +16.96% | 0.09 | 1 | 3,769 | 0.30 | -0.81 | 0.03 | -0.04 | 9/14/2026 | 9/14/2026 9:59:10 AM EST |
| 125.00 | 14.30 | 16.05 | 15.18 | 13.70 | 0.00 | 0.00% | 0.12 | 0 | 877 | 0.47 | -0.91 | 0.02 | -0.03 | 9/11/2026 | 9/14/2026 9:59:10 AM EST |
| 130.00 | 19.10 | 20.85 | 19.98 | 20.80 | 0.00 | 0.00% | 0.15 | 0 | 347 | 0.54 | -0.95 | 0.01 | -0.02 | 9/4/2026 | 9/14/2026 9:59:10 AM EST |
| 135.00 | 23.40 | 25.60 | 24.50 | 25.31 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.71 | -0.98 | 0.00 | -0.01 | 9/9/2026 | 9/14/2026 9:59:10 AM EST |
| 140.00 | 28.10 | 31.35 | 29.73 | 21.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/11/2026 | 9/14/2026 9:59:10 AM EST |
| 145.00 | 33.05 | 36.35 | 34.70 | 24.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/14/2026 9:59:10 AM EST |
| 150.00 | 37.70 | 41.35 | 39.53 | 42.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:59:10 AM EST |
| 155.00 | 43.25 | 46.35 | 44.80 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:10 AM EST | |||
| 160.00 | 47.75 | 51.30 | 49.53 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:10 AM EST | |||
| 165.00 | 53.00 | 56.25 | 54.63 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:10 AM EST | |||
| 170.00 | 57.60 | 61.30 | 59.45 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:10 AM EST | |||
| 175.00 | 63.25 | 66.30 | 64.78 | % | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:10 AM EST | |||
| 180.00 | 67.80 | 70.45 | 69.13 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:10 AM EST | |||
| 185.00 | 72.80 | 76.30 | 74.55 | % | 0.40 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:10 AM EST | |||
| 190.00 | 77.85 | 80.50 | 79.18 | % | 0.42 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:10 AM EST |