Options Chain for CISCO SYS INC COM (CSCO) - $117.20 as of 10/8/2026 7:39:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.10 | 63.15 | 61.63 | % | 1.12 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 60.00 | 55.45 | 58.20 | 56.83 | 46.38 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:11 PM EST |
| 65.00 | 50.15 | 52.75 | 51.45 | 41.04 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:11 PM EST |
| 70.00 | 45.20 | 48.55 | 46.88 | 44.00 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 75.00 | 40.30 | 43.05 | 41.68 | 35.35 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.99 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 10/7/2026 4:00:11 PM EST |
| 80.00 | 35.25 | 37.85 | 36.55 | 37.20 | 0.00 | 0.00% | 0.46 | 0 | 19 | 0.89 | 0.99 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 85.00 | 31.35 | 32.75 | 32.05 | 33.45 | 0.00 | 0.00% | 0.38 | 0 | 12 | 0.78 | 0.99 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 90.00 | 27.05 | 28.00 | 27.53 | 28.90 | 0.00 | 0.00% | 0.31 | 0 | 140 | 0.67 | 0.97 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 95.00 | 22.25 | 23.30 | 22.78 | 15.29 | 0.00 | 0.00% | 0.24 | 0 | 126 | 0.59 | 0.94 | 0.01 | -0.04 | 10/1/2026 | 10/7/2026 4:00:11 PM EST |
| 100.00 | 18.00 | 19.05 | 18.53 | 18.50 | -1.05 | -5.38% | 0.19 | 2 | 613 | 0.35 | 0.89 | 0.01 | -0.05 | 10/8/2026 | 10/7/2026 4:00:11 PM EST |
| 105.00 | 14.00 | 14.90 | 14.45 | 14.25 | -0.68 | -4.56% | 0.14 | 10 | 1,575 | 0.37 | 0.82 | 0.02 | -0.06 | 10/8/2026 | 10/7/2026 4:00:11 PM EST |
| 110.00 | 10.50 | 11.40 | 10.95 | 10.85 | -0.42 | -3.73% | 0.10 | 5 | 3,971 | 0.38 | 0.73 | 0.02 | -0.07 | 10/8/2026 | 10/7/2026 4:00:11 PM EST |
| 115.00 | 7.35 | 8.00 | 7.68 | 7.67 | -0.57 | -6.92% | 0.07 | 25 | 4,349 | 0.39 | 0.62 | 0.02 | -0.08 | 10/8/2026 | 10/7/2026 4:00:11 PM EST |
| 120.00 | 5.00 | 5.60 | 5.30 | 5.30 | -0.48 | -8.31% | 0.04 | 165 | 3,927 | 0.39 | 0.49 | 0.02 | -0.08 | 10/8/2026 | 10/7/2026 4:00:11 PM EST |
| 125.00 | 3.10 | 3.85 | 3.48 | 3.48 | -0.38 | -9.85% | 0.03 | 5 | 4,753 | 0.39 | 0.38 | 0.02 | -0.07 | 10/8/2026 | 10/7/2026 4:00:11 PM EST |
| 130.00 | 2.17 | 2.46 | 2.32 | 2.54 | 0.00 | 0.00% | 0.02 | 0 | 2,204 | 0.39 | 0.27 | 0.02 | -0.06 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 135.00 | 1.10 | 1.61 | 1.36 | 1.42 | -0.11 | -7.19% | 0.01 | 1 | 3,375 | 0.39 | 0.19 | 0.02 | -0.05 | 10/8/2026 | 10/7/2026 4:00:11 PM EST |
| 140.00 | 0.66 | 1.00 | 0.83 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2,070 | 0.39 | 0.13 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 145.00 | 0.35 | 0.73 | 0.54 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.39 | 0.08 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 150.00 | 0.19 | 0.50 | 0.35 | 0.34 | -0.06 | -15.00% | 0.00 | 4 | 495 | 0.41 | 0.05 | 0.01 | -0.02 | 10/8/2026 | 10/7/2026 4:00:11 PM EST |
| 155.00 | 0.10 | 0.36 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.41 | 0.03 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 160.00 | 0.05 | 0.20 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.45 | 0.02 | 0.00 | -0.01 | 9/29/2026 | 10/7/2026 4:00:11 PM EST |
| 165.00 | 0.02 | 0.21 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.43 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 170.00 | 0.02 | 0.16 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.48 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:11 PM EST |
| 175.00 | 0.02 | 0.14 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.47 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:11 PM EST |
| 180.00 | 0.02 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.47 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 185.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:11 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 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,721 | 0.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.60 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 80.00 | 0.01 | 0.16 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,324 | 0.46 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 85.00 | 0.10 | 0.25 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 759 | 0.47 | -0.01 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 90.00 | 0.23 | 0.48 | 0.36 | 0.36 | +0.11 | +44.00% | 0.00 | 5 | 1,309 | 0.46 | -0.03 | 0.00 | -0.03 | 10/8/2026 | 10/7/2026 4:00:11 PM EST |
| 95.00 | 0.51 | 0.65 | 0.58 | 0.57 | +0.03 | +5.56% | 0.01 | 1 | 3,420 | 0.45 | -0.06 | 0.01 | -0.04 | 10/8/2026 | 10/7/2026 4:00:11 PM EST |
| 100.00 | 0.99 | 1.43 | 1.21 | 1.05 | -0.01 | -0.95% | 0.01 | 1 | 4,665 | 0.43 | -0.11 | 0.01 | -0.05 | 10/8/2026 | 10/7/2026 4:00:11 PM EST |
| 105.00 | 1.95 | 2.37 | 2.16 | 2.00 | +0.14 | +7.53% | 0.02 | 3 | 7,355 | 0.42 | -0.18 | 0.02 | -0.06 | 10/8/2026 | 10/7/2026 4:00:11 PM EST |
| 110.00 | 3.25 | 3.80 | 3.53 | 3.55 | +0.36 | +11.29% | 0.03 | 155 | 4,273 | 0.42 | -0.27 | 0.02 | -0.07 | 10/8/2026 | 10/7/2026 4:00:11 PM EST |
| 115.00 | 5.20 | 5.75 | 5.48 | 4.97 | 0.00 | 0.00% | 0.05 | 0 | 1,731 | 0.42 | -0.38 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 120.00 | 7.70 | 8.60 | 8.15 | 7.35 | 0.00 | 0.00% | 0.07 | 0 | 802 | 0.42 | -0.51 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 125.00 | 10.85 | 11.80 | 11.33 | 10.83 | 0.00 | 0.00% | 0.09 | 0 | 362 | 0.42 | -0.62 | 0.02 | -0.07 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 130.00 | 14.55 | 15.60 | 15.08 | 13.95 | 0.00 | 0.00% | 0.12 | 0 | 287 | 0.41 | -0.73 | 0.02 | -0.06 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 135.00 | 18.65 | 20.05 | 19.35 | 18.20 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.44 | -0.81 | 0.02 | -0.05 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 140.00 | 22.95 | 25.35 | 24.15 | % | 0.17 | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.04 | 10/7/2026 4:00:11 PM EST | |||
| 145.00 | 27.85 | 29.20 | 28.53 | % | 0.20 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.03 | 10/7/2026 4:00:11 PM EST | |||
| 150.00 | 31.80 | 35.20 | 33.50 | % | 0.22 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.02 | 10/7/2026 4:00:11 PM EST | |||
| 155.00 | 37.75 | 39.30 | 38.53 | % | 0.25 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 10/7/2026 4:00:11 PM EST | |||
| 160.00 | 42.10 | 45.10 | 43.60 | 48.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 8/19/2026 | 10/7/2026 4:00:11 PM EST |
| 165.00 | 47.35 | 50.10 | 48.73 | % | 0.30 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 10/7/2026 4:00:11 PM EST | |||
| 170.00 | 51.85 | 54.95 | 53.40 | % | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 175.00 | 57.55 | 60.05 | 58.80 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 180.00 | 61.80 | 64.70 | 63.25 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 185.00 | 66.80 | 69.70 | 68.25 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST |