Options Chain for CISCO SYS INC COM (CSCO) - $113.47 as of 8/14/2026 12:54:25 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 | 44.45 | 48.25 | 46.35 | % | 0.71 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 70.00 | 39.50 | 43.30 | 41.40 | % | 0.59 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 75.00 | 34.60 | 38.70 | 36.65 | % | 0.49 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 80.00 | 29.65 | 33.75 | 31.70 | % | 0.40 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 8/14/2026 11:59:09 AM EST | |||
| 85.00 | 24.80 | 28.65 | 26.73 | % | 0.31 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 8/14/2026 11:59:09 AM EST | |||
| 90.00 | 19.95 | 23.25 | 21.60 | % | 0.24 | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.02 | 8/14/2026 11:59:09 AM EST | |||
| 95.00 | 15.30 | 18.35 | 16.83 | % | 0.18 | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.04 | 8/14/2026 11:59:09 AM EST | |||
| 100.00 | 11.30 | 13.95 | 12.63 | 12.00 | % | 0.13 | 1 | 0 | 0.30 | 0.84 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 11:59:09 AM EST | |
| 105.00 | 8.15 | 9.65 | 8.90 | 9.30 | % | 0.08 | 1 | 0 | 0.29 | 0.71 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 11:59:09 AM EST | |
| 108.00 | 5.90 | 8.25 | 7.08 | % | 0.07 | 0 | 0 | 0.32 | 0.63 | 0.03 | -0.06 | 8/14/2026 11:59:09 AM EST | |||
| 109.00 | 4.80 | 7.70 | 6.25 | % | 0.06 | 0 | 0 | 0.31 | 0.60 | 0.03 | -0.06 | 8/14/2026 11:59:09 AM EST | |||
| 110.00 | 5.20 | 6.50 | 5.85 | 5.39 | -1.31 | -19.56% | 0.05 | 6 | 47 | 0.30 | 0.57 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 111.00 | 5.00 | 5.85 | 5.43 | 5.25 | -1.30 | -19.85% | 0.05 | 15 | 20 | 0.31 | 0.54 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 112.00 | 3.45 | 6.40 | 4.93 | 7.35 | +1.35 | +22.50% | 0.04 | 2 | 41 | 0.32 | 0.51 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 113.00 | 3.75 | 5.05 | 4.40 | 4.00 | -0.50 | -11.12% | 0.04 | 3 | 26 | 0.31 | 0.48 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 114.00 | 3.15 | 4.65 | 3.90 | 4.50 | -0.75 | -14.29% | 0.03 | 1 | 26 | 0.31 | 0.45 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 115.00 | 3.15 | 4.10 | 3.63 | 3.71 | -0.64 | -14.72% | 0.03 | 36 | 17 | 0.31 | 0.42 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 116.00 | 2.60 | 4.05 | 3.33 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.32 | 0.39 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 11:59:09 AM EST |
| 117.00 | 2.55 | 3.30 | 2.93 | 2.95 | -0.39 | -11.68% | 0.03 | 6 | 6 | 0.31 | 0.36 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 118.00 | 1.66 | 3.45 | 2.56 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | 0.34 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 11:59:09 AM EST |
| 119.00 | 1.61 | 3.20 | 2.41 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.32 | 0.31 | 0.03 | -0.05 | 8/13/2026 | 8/14/2026 11:59:09 AM EST |
| 120.00 | 1.90 | 2.50 | 2.20 | 1.97 | -0.53 | -21.20% | 0.02 | 3 | 47 | 0.31 | 0.29 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 121.00 | 0.98 | 3.70 | 2.34 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.36 | 0.27 | 0.02 | -0.05 | 8/13/2026 | 8/14/2026 11:59:09 AM EST |
| 122.00 | 1.28 | 2.13 | 1.71 | 1.56 | -0.47 | -23.16% | 0.01 | 1 | 1 | 0.35 | 0.25 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 123.00 | 0.80 | 2.34 | 1.57 | % | 0.01 | 0 | 0 | 0.35 | 0.23 | 0.02 | -0.04 | 8/14/2026 11:59:09 AM EST | |||
| 124.00 | 0.59 | 2.13 | 1.36 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | 0.21 | 0.02 | -0.04 | 8/13/2026 | 8/14/2026 11:59:09 AM EST |
| 125.00 | 1.10 | 1.36 | 1.23 | 1.25 | -0.18 | -12.59% | 0.01 | 23 | 7 | 0.34 | 0.19 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 126.00 | 0.76 | 1.12 | 0.94 | 1.24 | % | 0.01 | 1 | 0 | 0.30 | 0.17 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 11:59:09 AM EST | |
| 127.00 | 0.19 | 1.89 | 1.04 | 1.04 | % | 0.01 | 1 | 0 | 0.31 | 0.16 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 11:59:09 AM EST | |
| 128.00 | 0.24 | 1.51 | 0.88 | 0.87 | -0.18 | -17.15% | 0.01 | 1 | 6 | 0.31 | 0.14 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 129.00 | 0.04 | 1.34 | 0.69 | 0.69 | % | 0.01 | 1 | 0 | 0.28 | 0.13 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 11:59:09 AM EST | |
| 130.00 | 0.38 | 1.04 | 0.71 | 0.75 | -0.19 | -20.22% | 0.01 | 20 | 41 | 0.33 | 0.12 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 131.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.54 | 0.10 | 0.01 | -0.03 | 8/14/2026 11:59:09 AM EST | |||
| 132.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.02 | 8/14/2026 11:59:09 AM EST | |||
| 133.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.01 | -0.02 | 8/14/2026 11:59:09 AM EST | |||
| 134.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.57 | 0.07 | 0.01 | -0.02 | 8/14/2026 11:59:09 AM EST | |||
| 135.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.01 | -0.02 | 8/14/2026 11:59:09 AM EST | |||
| 136.00 | 0.00 | 2.49 | 1.25 | 0.38 | % | 0.01 | 1 | 0 | 0.59 | 0.06 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 11:59:09 AM EST | |
| 137.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.01 | 8/14/2026 11:59:09 AM EST | |||
| 140.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.01 | 8/14/2026 11:59:09 AM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 8/14/2026 11:59:09 AM EST | |||
| 150.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 160.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 165.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 170.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 75.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 80.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 8/14/2026 11:59:09 AM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 8/14/2026 11:59:09 AM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.02 | 8/14/2026 11:59:09 AM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.53 | -0.08 | 0.01 | -0.04 | 8/14/2026 11:59:09 AM EST | |||
| 100.00 | 0.74 | 1.65 | 1.20 | 0.93 | % | 0.01 | 6 | 0 | 0.32 | -0.16 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 11:59:09 AM EST | |
| 105.00 | 1.95 | 2.71 | 2.33 | 2.25 | % | 0.02 | 35 | 0 | 0.32 | -0.29 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 11:59:09 AM EST | |
| 108.00 | 3.00 | 4.25 | 3.63 | 3.67 | % | 0.03 | 2 | 0 | 0.33 | -0.37 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 11:59:09 AM EST | |
| 109.00 | 3.35 | 4.30 | 3.83 | 4.30 | % | 0.04 | 10 | 0 | 0.33 | -0.40 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 11:59:09 AM EST | |
| 110.00 | 3.80 | 4.75 | 4.28 | 4.24 | +0.34 | +8.72% | 0.04 | 17 | 10 | 0.33 | -0.43 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 111.00 | 4.35 | 5.70 | 5.03 | 4.25 | +0.45 | +11.85% | 0.05 | 2 | 5 | 0.32 | -0.46 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 112.00 | 4.85 | 6.25 | 5.55 | 5.53 | +0.93 | +20.22% | 0.05 | 2 | 7 | 0.33 | -0.49 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 113.00 | 5.20 | 7.75 | 6.48 | 6.47 | % | 0.06 | 10 | 0 | 0.34 | -0.52 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 11:59:09 AM EST | |
| 114.00 | 5.15 | 8.20 | 6.68 | 5.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.55 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 11:59:09 AM EST |
| 115.00 | 6.00 | 7.85 | 6.93 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.31 | -0.58 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 11:59:09 AM EST |
| 116.00 | 6.85 | 9.85 | 8.35 | % | 0.07 | 0 | 0 | 0.35 | -0.61 | 0.03 | -0.06 | 8/14/2026 11:59:09 AM EST | |||
| 117.00 | 7.05 | 10.55 | 8.80 | 5.74 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | -0.64 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 11:59:09 AM EST |
| 118.00 | 8.50 | 11.25 | 9.88 | % | 0.08 | 0 | 0 | 0.35 | -0.66 | 0.03 | -0.06 | 8/14/2026 11:59:09 AM EST | |||
| 119.00 | 9.10 | 11.95 | 10.53 | % | 0.09 | 0 | 0 | 0.36 | -0.69 | 0.03 | -0.05 | 8/14/2026 11:59:09 AM EST | |||
| 120.00 | 9.30 | 12.50 | 10.90 | % | 0.09 | 0 | 0 | 0.43 | -0.71 | 0.03 | -0.05 | 8/14/2026 11:59:09 AM EST | |||
| 121.00 | 10.10 | 13.50 | 11.80 | % | 0.10 | 0 | 0 | 0.46 | -0.73 | 0.02 | -0.05 | 8/14/2026 11:59:09 AM EST | |||
| 122.00 | 11.60 | 12.75 | 12.18 | 12.26 | % | 0.10 | 104 | 0 | 0.43 | -0.75 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 11:59:09 AM EST | |
| 123.00 | 11.75 | 15.10 | 13.43 | % | 0.11 | 0 | 0 | 0.46 | -0.77 | 0.02 | -0.04 | 8/14/2026 11:59:09 AM EST | |||
| 124.00 | 12.65 | 15.95 | 14.30 | % | 0.12 | 0 | 0 | 0.47 | -0.79 | 0.02 | -0.04 | 8/14/2026 11:59:09 AM EST | |||
| 125.00 | 14.30 | 15.25 | 14.78 | 14.73 | +1.73 | +13.31% | 0.12 | 100 | 1 | 0.45 | -0.81 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 126.00 | 14.40 | 17.65 | 16.03 | % | 0.13 | 0 | 0 | 0.47 | -0.83 | 0.02 | -0.04 | 8/14/2026 11:59:09 AM EST | |||
| 127.00 | 15.30 | 18.55 | 16.93 | % | 0.13 | 0 | 0 | 0.48 | -0.84 | 0.02 | -0.04 | 8/14/2026 11:59:09 AM EST | |||
| 128.00 | 16.25 | 19.45 | 17.85 | % | 0.14 | 0 | 0 | 0.49 | -0.86 | 0.02 | -0.03 | 8/14/2026 11:59:09 AM EST | |||
| 129.00 | 17.15 | 20.35 | 18.75 | % | 0.15 | 0 | 0 | 0.50 | -0.87 | 0.02 | -0.03 | 8/14/2026 11:59:09 AM EST | |||
| 130.00 | 18.10 | 21.30 | 19.70 | % | 0.15 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.03 | 8/14/2026 11:59:09 AM EST | |||
| 131.00 | 19.05 | 22.20 | 20.63 | % | 0.16 | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.03 | 8/14/2026 11:59:09 AM EST | |||
| 132.00 | 20.00 | 23.20 | 21.60 | % | 0.16 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.02 | 8/14/2026 11:59:09 AM EST | |||
| 133.00 | 21.00 | 24.15 | 22.58 | % | 0.17 | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.02 | 8/14/2026 11:59:09 AM EST | |||
| 134.00 | 21.90 | 25.10 | 23.50 | % | 0.18 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.02 | 8/14/2026 11:59:09 AM EST | |||
| 135.00 | 22.75 | 26.05 | 24.40 | % | 0.18 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.02 | 8/14/2026 11:59:09 AM EST | |||
| 136.00 | 23.80 | 27.00 | 25.40 | % | 0.19 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.02 | 8/14/2026 11:59:09 AM EST | |||
| 137.00 | 24.55 | 28.00 | 26.28 | % | 0.19 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 8/14/2026 11:59:09 AM EST | |||
| 140.00 | 26.95 | 30.95 | 28.95 | % | 0.21 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 8/14/2026 11:59:09 AM EST | |||
| 145.00 | 32.15 | 35.90 | 34.03 | % | 0.23 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 8/14/2026 11:59:09 AM EST | |||
| 150.00 | 37.10 | 40.90 | 39.00 | % | 0.26 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 155.00 | 42.15 | 45.90 | 44.03 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 160.00 | 47.15 | 50.90 | 49.03 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 165.00 | 52.00 | 55.90 | 53.95 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 170.00 | 56.85 | 60.90 | 58.88 | % | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST |