Options Chain for CISCO SYS INC COM (CSCO) - $100.00 as of 11/12/2026 6:51:36 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 | 14.20 | 17.25 | 15.73 | % | 0.18 | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 90.00 | 13.30 | 16.45 | 14.88 | % | 0.17 | 0 | 0 | 0.48 | 0.79 | 0.02 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 91.00 | 12.45 | 15.60 | 14.03 | % | 0.15 | 0 | 0 | 0.47 | 0.78 | 0.02 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 92.00 | 11.65 | 14.75 | 13.20 | % | 0.14 | 0 | 0 | 0.46 | 0.76 | 0.02 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 93.00 | 11.00 | 14.05 | 12.53 | % | 0.13 | 0 | 0 | 0.47 | 0.74 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 94.00 | 10.20 | 13.35 | 11.78 | % | 0.13 | 0 | 0 | 0.46 | 0.72 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 95.00 | 10.20 | 12.65 | 11.43 | % | 0.12 | 0 | 0 | 0.49 | 0.70 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 96.00 | 9.45 | 12.05 | 10.75 | % | 0.11 | 0 | 0 | 0.48 | 0.68 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 97.00 | 8.20 | 11.40 | 9.80 | % | 0.10 | 0 | 0 | 0.46 | 0.66 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 98.00 | 8.35 | 10.80 | 9.58 | % | 0.10 | 0 | 0 | 0.48 | 0.64 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 99.00 | 7.15 | 10.05 | 8.60 | % | 0.09 | 0 | 0 | 0.45 | 0.61 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 100.00 | 7.30 | 9.75 | 8.53 | 8.30 | % | 0.09 | 1 | 0 | 0.49 | 0.59 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 101.00 | 5.90 | 8.45 | 7.18 | 7.60 | % | 0.07 | 1 | 0 | 0.43 | 0.57 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 102.00 | 5.10 | 8.60 | 6.85 | 7.00 | % | 0.07 | 1 | 0 | 0.44 | 0.55 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 103.00 | 5.75 | 7.90 | 6.83 | % | 0.07 | 0 | 0 | 0.47 | 0.52 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 104.00 | 5.25 | 8.00 | 6.63 | % | 0.06 | 0 | 0 | 0.49 | 0.50 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 105.00 | 4.65 | 5.75 | 5.20 | 5.78 | % | 0.05 | 409 | 0 | 0.49 | 0.48 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 106.00 | 4.45 | 7.00 | 5.73 | % | 0.05 | 0 | 0 | 0.48 | 0.45 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 107.00 | 3.05 | 6.55 | 4.80 | % | 0.04 | 0 | 0 | 0.44 | 0.43 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 108.00 | 3.10 | 6.10 | 4.60 | % | 0.04 | 0 | 0 | 0.45 | 0.41 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 109.00 | 2.65 | 5.85 | 4.25 | % | 0.04 | 0 | 0 | 0.45 | 0.38 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 110.00 | 3.15 | 5.10 | 4.13 | 3.82 | % | 0.04 | 324 | 0 | 0.46 | 0.36 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 111.00 | 2.04 | 5.30 | 3.67 | % | 0.03 | 0 | 0 | 0.45 | 0.34 | 0.02 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 112.00 | 1.91 | 5.00 | 3.46 | % | 0.03 | 0 | 0 | 0.46 | 0.32 | 0.02 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 113.00 | 2.23 | 4.80 | 3.52 | 3.02 | % | 0.03 | 1 | 0 | 0.48 | 0.30 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 114.00 | 1.64 | 4.55 | 3.10 | % | 0.03 | 0 | 0 | 0.47 | 0.28 | 0.02 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 115.00 | 0.68 | 4.00 | 2.34 | 2.56 | % | 0.02 | 2 | 0 | 0.42 | 0.26 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 116.00 | 1.41 | 4.15 | 2.78 | % | 0.02 | 0 | 0 | 0.48 | 0.24 | 0.02 | -0.05 | 11/12/2026 3:59:59 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 | 1.29 | 2.98 | 2.14 | % | 0.02 | 0 | 0 | 0.49 | -0.19 | 0.01 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 90.00 | 1.50 | 2.79 | 2.15 | 2.00 | % | 0.02 | 6 | 0 | 0.47 | -0.21 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 91.00 | 1.49 | 4.10 | 2.80 | % | 0.03 | 0 | 0 | 0.50 | -0.22 | 0.02 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 92.00 | 1.32 | 4.60 | 2.96 | % | 0.03 | 0 | 0 | 0.49 | -0.24 | 0.02 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 93.00 | 2.25 | 4.55 | 3.40 | % | 0.04 | 0 | 0 | 0.50 | -0.26 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 94.00 | 1.73 | 4.55 | 3.14 | % | 0.03 | 0 | 0 | 0.45 | -0.28 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 95.00 | 2.90 | 3.90 | 3.40 | % | 0.04 | 0 | 0 | 0.45 | -0.30 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 96.00 | 2.60 | 5.65 | 4.13 | % | 0.04 | 0 | 0 | 0.48 | -0.32 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 97.00 | 2.99 | 5.75 | 4.37 | % | 0.05 | 0 | 0 | 0.47 | -0.34 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 98.00 | 3.30 | 6.20 | 4.75 | % | 0.05 | 0 | 0 | 0.46 | -0.36 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 99.00 | 4.35 | 6.65 | 5.50 | 5.23 | % | 0.06 | 2 | 0 | 0.49 | -0.39 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 100.00 | 4.80 | 7.35 | 6.08 | 5.25 | % | 0.06 | 8 | 0 | 0.47 | -0.41 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 101.00 | 4.65 | 7.30 | 5.98 | 6.70 | % | 0.06 | 12 | 0 | 0.45 | -0.43 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 102.00 | 5.80 | 7.95 | 6.88 | 6.23 | % | 0.07 | 586 | 0 | 0.48 | -0.45 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 103.00 | 6.15 | 9.00 | 7.58 | 7.15 | % | 0.07 | 16 | 0 | 0.49 | -0.48 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 104.00 | 6.70 | 9.50 | 8.10 | % | 0.08 | 0 | 0 | 0.49 | -0.50 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 105.00 | 5.90 | 9.75 | 7.83 | 7.80 | % | 0.07 | 41 | 0 | 0.39 | -0.52 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 106.00 | 7.70 | 10.40 | 9.05 | % | 0.09 | 0 | 0 | 0.47 | -0.55 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 107.00 | 7.25 | 11.00 | 9.13 | % | 0.09 | 0 | 0 | 0.43 | -0.57 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 108.00 | 9.05 | 10.65 | 9.85 | % | 0.09 | 0 | 0 | 0.44 | -0.59 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 109.00 | 9.20 | 12.30 | 10.75 | % | 0.10 | 0 | 0 | 0.46 | -0.62 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 110.00 | 9.50 | 11.95 | 10.73 | % | 0.10 | 0 | 0 | 0.40 | -0.64 | 0.02 | -0.07 | 11/12/2026 3:59:59 PM EST | |||
| 111.00 | 10.60 | 13.70 | 12.15 | % | 0.11 | 0 | 0 | 0.46 | -0.66 | 0.02 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 112.00 | 11.25 | 14.15 | 12.70 | % | 0.11 | 0 | 0 | 0.44 | -0.68 | 0.02 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 113.00 | 11.90 | 15.20 | 13.55 | % | 0.12 | 0 | 0 | 0.45 | -0.70 | 0.02 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 114.00 | 12.70 | 15.35 | 14.03 | % | 0.12 | 0 | 0 | 0.42 | -0.72 | 0.02 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 115.00 | 13.50 | 16.75 | 15.13 | % | 0.13 | 0 | 0 | 0.45 | -0.74 | 0.02 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 116.00 | 14.15 | 17.55 | 15.85 | % | 0.14 | 0 | 0 | 0.43 | -0.76 | 0.02 | -0.05 | 11/12/2026 3:59:59 PM EST |