Options Chain for CISCO SYS INC COM (CSCO) - $106.70 as of 9/27/2026 8:52:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.65 | 53.70 | 51.68 | % | 0.94 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 60.00 | 44.70 | 48.70 | 46.70 | 46.38 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 65.00 | 39.80 | 43.75 | 41.78 | 41.04 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 70.00 | 34.85 | 38.85 | 36.85 | 36.02 | 0.00 | 0.00% | 0.53 | 0 | 5 | 0.97 | 0.99 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 75.00 | 29.85 | 33.95 | 31.90 | 35.35 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.86 | 0.98 | 0.00 | -0.01 | 9/16/2026 | 9/25/2026 4:00:04 PM EST |
| 80.00 | 25.75 | 28.05 | 26.90 | 27.73 | +1.18 | +4.45% | 0.34 | 1 | 37 | 0.61 | 0.96 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 85.00 | 21.20 | 24.40 | 22.80 | 23.54 | +1.77 | +8.13% | 0.27 | 2 | 12 | 0.66 | 0.93 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 90.00 | 17.45 | 18.60 | 18.03 | 18.92 | +1.62 | +9.37% | 0.20 | 27 | 113 | 0.41 | 0.87 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 95.00 | 13.80 | 14.80 | 14.30 | 14.80 | +1.40 | +10.45% | 0.15 | 9 | 38 | 0.43 | 0.79 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 100.00 | 9.85 | 11.30 | 10.58 | 10.57 | +0.80 | +8.19% | 0.11 | 34 | 538 | 0.41 | 0.69 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 105.00 | 7.25 | 7.90 | 7.58 | 7.53 | -0.27 | -3.47% | 0.07 | 93 | 696 | 0.40 | 0.58 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 110.00 | 5.10 | 5.35 | 5.23 | 5.20 | -0.10 | -1.89% | 0.05 | 1,856 | 3,407 | 0.39 | 0.45 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 115.00 | 3.30 | 3.60 | 3.45 | 3.35 | -0.25 | -6.95% | 0.03 | 171 | 3,906 | 0.39 | 0.34 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 120.00 | 2.15 | 2.33 | 2.24 | 2.20 | -0.10 | -4.35% | 0.02 | 203 | 3,083 | 0.39 | 0.25 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 125.00 | 1.20 | 1.42 | 1.31 | 1.39 | -0.12 | -7.95% | 0.01 | 429 | 4,390 | 0.38 | 0.18 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 130.00 | 0.85 | 0.97 | 0.91 | 0.93 | -0.01 | -1.07% | 0.01 | 40 | 1,753 | 0.40 | 0.12 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 135.00 | 0.41 | 0.65 | 0.53 | 0.60 | +0.02 | +3.45% | 0.00 | 50 | 3,164 | 0.39 | 0.08 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 140.00 | 0.25 | 0.54 | 0.40 | 0.39 | -0.03 | -7.15% | 0.00 | 2 | 2,002 | 0.41 | 0.06 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 145.00 | 0.20 | 0.39 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.43 | 0.04 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 150.00 | 0.01 | 0.23 | 0.12 | 0.21 | +0.05 | +31.25% | 0.00 | 5 | 498 | 0.38 | 0.03 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 155.00 | 0.04 | 0.21 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.02 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.51 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:04 PM EST |
| 165.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.44 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 170.00 | 0.02 | 0.13 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 175.00 | 0.02 | 0.31 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 180.00 | 0.02 | 0.30 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 185.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,708 | 0.52 | -0.01 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.01 | +7.15% | 0.00 | 1 | 44 | 0.54 | -0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 80.00 | 0.19 | 0.35 | 0.27 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,381 | 0.43 | -0.04 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 85.00 | 0.52 | 0.64 | 0.58 | 0.55 | -0.12 | -17.91% | 0.01 | 72 | 711 | 0.42 | -0.07 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 90.00 | 1.06 | 1.24 | 1.15 | 1.17 | -0.02 | -1.69% | 0.01 | 146 | 1,125 | 0.41 | -0.13 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 95.00 | 1.98 | 2.21 | 2.10 | 2.05 | -0.15 | -6.82% | 0.02 | 152 | 3,115 | 0.41 | -0.21 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 100.00 | 3.35 | 3.65 | 3.50 | 3.50 | -0.10 | -2.78% | 0.04 | 74 | 4,353 | 0.40 | -0.31 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 105.00 | 5.35 | 5.85 | 5.60 | 5.49 | +0.04 | +0.74% | 0.05 | 122 | 6,826 | 0.40 | -0.42 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 110.00 | 8.00 | 8.50 | 8.25 | 8.01 | -0.56 | -6.54% | 0.07 | 21 | 3,704 | 0.39 | -0.55 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 115.00 | 10.25 | 12.55 | 11.40 | 11.35 | +0.04 | +0.36% | 0.10 | 17 | 1,309 | 0.38 | -0.66 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 120.00 | 14.40 | 15.40 | 14.90 | 15.95 | 0.00 | 0.00% | 0.12 | 0 | 653 | 0.36 | -0.75 | 0.02 | -0.05 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 125.00 | 18.65 | 20.65 | 19.65 | 19.85 | 0.00 | 0.00% | 0.16 | 0 | 311 | 0.39 | -0.82 | 0.02 | -0.04 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 130.00 | 22.00 | 24.75 | 23.38 | 25.05 | 0.00 | 0.00% | 0.18 | 0 | 276 | 0.48 | -0.88 | 0.01 | -0.03 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 135.00 | 26.75 | 30.50 | 28.63 | 24.91 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.61 | -0.92 | 0.01 | -0.02 | 9/15/2026 | 9/25/2026 4:00:04 PM EST |
| 140.00 | 31.65 | 35.65 | 33.65 | % | 0.24 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.02 | 9/25/2026 4:00:04 PM EST | |||
| 145.00 | 36.65 | 40.60 | 38.63 | % | 0.27 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 150.00 | 41.60 | 45.55 | 43.58 | % | 0.29 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 155.00 | 46.60 | 50.70 | 48.65 | % | 0.31 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 9/25/2026 4:00:04 PM EST | |||
| 160.00 | 51.60 | 55.50 | 53.55 | 48.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 4:00:04 PM EST |
| 165.00 | 56.60 | 60.60 | 58.60 | % | 0.36 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 170.00 | 61.60 | 65.60 | 63.60 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 175.00 | 66.55 | 70.60 | 68.58 | % | 0.39 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 180.00 | 71.60 | 75.60 | 73.60 | % | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST | |||
| 185.00 | 76.55 | 80.50 | 78.53 | % | 0.42 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:04 PM EST |