Options Chain for CISCO SYS INC COM (CSCO) - $103.78 as of 11/5/2026 4:45:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 89.00 | 10.30 | 12.95 | 11.63 | % | 0.13 | 0 | 0 | 0.49 | 0.72 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 90.00 | 9.90 | 12.25 | 11.08 | % | 0.12 | 0 | 0 | 0.50 | 0.70 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 91.00 | 9.20 | 11.60 | 10.40 | % | 0.11 | 0 | 0 | 0.49 | 0.68 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 92.00 | 8.75 | 11.00 | 9.88 | % | 0.11 | 0 | 0 | 0.50 | 0.66 | 0.02 | -0.09 | 11/5/2026 4:00:02 PM EST | |||
| 93.00 | 8.05 | 10.40 | 9.23 | % | 0.10 | 0 | 0 | 0.49 | 0.64 | 0.02 | -0.09 | 11/5/2026 4:00:02 PM EST | |||
| 94.00 | 7.45 | 9.85 | 8.65 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.02 | -0.09 | 11/5/2026 4:00:02 PM EST | |||
| 95.00 | 7.05 | 9.30 | 8.18 | % | 0.09 | 0 | 0 | 0.50 | 0.59 | 0.02 | -0.09 | 11/5/2026 4:00:02 PM EST | |||
| 96.00 | 6.50 | 8.90 | 7.70 | 7.00 | % | 0.08 | 3 | 0 | 0.50 | 0.57 | 0.02 | -0.09 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 97.00 | 5.90 | 8.35 | 7.13 | % | 0.07 | 0 | 0 | 0.49 | 0.55 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 98.00 | 5.35 | 7.90 | 6.63 | % | 0.07 | 0 | 0 | 0.49 | 0.52 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 99.00 | 4.85 | 7.45 | 6.15 | % | 0.06 | 0 | 0 | 0.49 | 0.50 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 100.00 | 4.70 | 6.35 | 5.53 | 6.10 | % | 0.06 | 10 | 0 | 0.47 | 0.48 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 101.00 | 4.15 | 6.20 | 5.18 | % | 0.05 | 0 | 0 | 0.47 | 0.45 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 102.00 | 3.80 | 6.25 | 5.03 | % | 0.05 | 0 | 0 | 0.49 | 0.43 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 103.00 | 3.00 | 5.90 | 4.45 | % | 0.04 | 0 | 0 | 0.47 | 0.41 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 104.00 | 3.10 | 5.60 | 4.35 | % | 0.04 | 0 | 0 | 0.49 | 0.39 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 105.00 | 2.74 | 3.60 | 3.17 | % | 0.03 | 0 | 0 | 0.42 | 0.37 | 0.02 | -0.07 | 11/5/2026 4:00:02 PM EST | |||
| 106.00 | 2.56 | 4.05 | 3.31 | 3.11 | % | 0.03 | 3 | 0 | 0.46 | 0.34 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 107.00 | 1.93 | 4.75 | 3.34 | % | 0.03 | 0 | 0 | 0.48 | 0.33 | 0.02 | -0.07 | 11/5/2026 4:00:02 PM EST | |||
| 108.00 | 2.07 | 4.50 | 3.29 | 3.20 | % | 0.03 | 1 | 0 | 0.49 | 0.31 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 109.00 | 1.77 | 4.25 | 3.01 | % | 0.03 | 0 | 0 | 0.49 | 0.29 | 0.02 | -0.07 | 11/5/2026 4:00:02 PM EST | |||
| 110.00 | 1.68 | 2.51 | 2.10 | % | 0.02 | 0 | 0 | 0.43 | 0.27 | 0.02 | -0.06 | 11/5/2026 4:00:02 PM EST | |||
| 111.00 | 1.41 | 3.85 | 2.63 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.02 | -0.06 | 11/5/2026 4:00:02 PM EST | |||
| 112.00 | 1.33 | 2.90 | 2.12 | 2.23 | % | 0.02 | 2 | 0 | 0.47 | 0.24 | 0.02 | -0.06 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 113.00 | 1.05 | 2.76 | 1.91 | 2.09 | % | 0.02 | 2 | 0 | 0.46 | 0.23 | 0.02 | -0.06 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 114.00 | 0.86 | 3.45 | 2.16 | % | 0.02 | 0 | 0 | 0.50 | 0.21 | 0.02 | -0.06 | 11/5/2026 4:00:02 PM EST | |||
| 115.00 | 0.85 | 2.09 | 1.47 | % | 0.01 | 0 | 0 | 0.45 | 0.20 | 0.02 | -0.05 | 11/5/2026 4:00:02 PM EST | |||
| 116.00 | 0.49 | 3.20 | 1.85 | % | 0.02 | 0 | 0 | 0.49 | 0.18 | 0.02 | -0.05 | 11/5/2026 4:00:02 PM EST | |||
| 117.00 | 0.59 | 3.10 | 1.85 | % | 0.02 | 0 | 0 | 0.51 | 0.17 | 0.02 | -0.05 | 11/5/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 89.00 | 3.35 | 4.30 | 3.83 | 3.73 | % | 0.04 | 6 | 0 | 0.54 | -0.28 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 90.00 | 3.70 | 4.75 | 4.23 | % | 0.05 | 0 | 0 | 0.54 | -0.30 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 91.00 | 2.52 | 6.10 | 4.31 | % | 0.05 | 0 | 0 | 0.51 | -0.32 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 92.00 | 4.35 | 5.45 | 4.90 | % | 0.05 | 0 | 0 | 0.53 | -0.34 | 0.02 | -0.09 | 11/5/2026 4:00:02 PM EST | |||
| 93.00 | 3.95 | 6.45 | 5.20 | % | 0.06 | 0 | 0 | 0.52 | -0.36 | 0.02 | -0.09 | 11/5/2026 4:00:02 PM EST | |||
| 94.00 | 4.60 | 6.90 | 5.75 | % | 0.06 | 0 | 0 | 0.53 | -0.38 | 0.02 | -0.09 | 11/5/2026 4:00:02 PM EST | |||
| 95.00 | 5.40 | 6.85 | 6.13 | % | 0.06 | 0 | 0 | 0.52 | -0.41 | 0.02 | -0.09 | 11/5/2026 4:00:02 PM EST | |||
| 96.00 | 4.75 | 8.10 | 6.43 | % | 0.07 | 0 | 0 | 0.50 | -0.43 | 0.02 | -0.09 | 11/5/2026 4:00:02 PM EST | |||
| 97.00 | 6.35 | 7.75 | 7.05 | 7.13 | % | 0.07 | 3 | 0 | 0.51 | -0.45 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 98.00 | 6.05 | 8.85 | 7.45 | % | 0.08 | 0 | 0 | 0.50 | -0.48 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 99.00 | 6.40 | 9.00 | 7.70 | % | 0.08 | 0 | 0 | 0.48 | -0.50 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 100.00 | 8.25 | 9.60 | 8.93 | 6.52 | % | 0.09 | 1 | 0 | 0.52 | -0.52 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 101.00 | 7.85 | 10.30 | 9.08 | % | 0.09 | 0 | 0 | 0.49 | -0.55 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 102.00 | 8.10 | 11.25 | 9.68 | % | 0.09 | 0 | 0 | 0.49 | -0.57 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 103.00 | 8.75 | 11.80 | 10.28 | % | 0.10 | 0 | 0 | 0.48 | -0.59 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 104.00 | 9.40 | 12.25 | 10.83 | % | 0.10 | 0 | 0 | 0.47 | -0.61 | 0.02 | -0.08 | 11/5/2026 4:00:02 PM EST | |||
| 105.00 | 10.10 | 13.20 | 11.65 | % | 0.11 | 0 | 0 | 0.47 | -0.63 | 0.02 | -0.07 | 11/5/2026 4:00:02 PM EST | |||
| 106.00 | 10.85 | 13.55 | 12.20 | % | 0.12 | 0 | 0 | 0.46 | -0.66 | 0.02 | -0.07 | 11/5/2026 4:00:02 PM EST | |||
| 107.00 | 11.55 | 14.60 | 13.08 | % | 0.12 | 0 | 0 | 0.46 | -0.68 | 0.02 | -0.07 | 11/5/2026 4:00:02 PM EST | |||
| 108.00 | 12.35 | 15.30 | 13.83 | % | 0.13 | 0 | 0 | 0.59 | -0.69 | 0.02 | -0.07 | 11/5/2026 4:00:02 PM EST | |||
| 109.00 | 13.15 | 16.10 | 14.63 | % | 0.13 | 0 | 0 | 0.60 | -0.71 | 0.02 | -0.07 | 11/5/2026 4:00:02 PM EST | |||
| 110.00 | 13.95 | 16.85 | 15.40 | % | 0.14 | 0 | 0 | 0.60 | -0.73 | 0.02 | -0.06 | 11/5/2026 4:00:02 PM EST | |||
| 111.00 | 14.75 | 17.65 | 16.20 | % | 0.15 | 0 | 0 | 0.60 | -0.75 | 0.02 | -0.06 | 11/5/2026 4:00:02 PM EST | |||
| 112.00 | 15.65 | 18.45 | 17.05 | % | 0.15 | 0 | 0 | 0.60 | -0.76 | 0.02 | -0.06 | 11/5/2026 4:00:02 PM EST | |||
| 113.00 | 16.45 | 19.30 | 17.88 | % | 0.16 | 0 | 0 | 0.61 | -0.77 | 0.02 | -0.06 | 11/5/2026 4:00:02 PM EST | |||
| 114.00 | 17.35 | 20.15 | 18.75 | % | 0.16 | 0 | 0 | 0.61 | -0.79 | 0.02 | -0.06 | 11/5/2026 4:00:02 PM EST | |||
| 115.00 | 18.25 | 21.00 | 19.63 | 19.26 | % | 0.17 | 1 | 0 | 0.61 | -0.80 | 0.02 | -0.05 | 11/5/2026 | 11/5/2026 4:00:02 PM EST | |
| 116.00 | 19.10 | 21.80 | 20.45 | % | 0.18 | 0 | 0 | 0.61 | -0.82 | 0.02 | -0.05 | 11/5/2026 4:00:02 PM EST | |||
| 117.00 | 20.05 | 22.75 | 21.40 | % | 0.18 | 0 | 0 | 0.62 | -0.83 | 0.02 | -0.05 | 11/5/2026 4:00:02 PM EST |