Options Chain for CISCO SYS INC COM (CSCO) - $110.52 as of 10/30/2026 7:40:45 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 | 38.50 | 41.80 | 40.15 | % | 0.62 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 70.00 | 33.55 | 36.85 | 35.20 | % | 0.50 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 75.00 | 28.65 | 32.00 | 30.33 | % | 0.40 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 80.00 | 23.75 | 27.05 | 25.40 | % | 0.32 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 85.00 | 18.60 | 22.50 | 20.55 | % | 0.24 | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.04 | 10/30/2026 4:00:00 PM EST | |||
| 90.00 | 14.75 | 17.05 | 15.90 | % | 0.18 | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.05 | 10/30/2026 4:00:00 PM EST | |||
| 93.00 | 12.55 | 14.65 | 13.60 | % | 0.15 | 0 | 0 | 0.49 | 0.80 | 0.02 | -0.07 | 10/30/2026 4:00:00 PM EST | |||
| 94.00 | 11.80 | 13.90 | 12.85 | % | 0.14 | 0 | 0 | 0.49 | 0.78 | 0.02 | -0.07 | 10/30/2026 4:00:00 PM EST | |||
| 95.00 | 11.05 | 13.15 | 12.10 | 13.08 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.49 | 0.76 | 0.02 | -0.07 | 10/22/2026 | 10/30/2026 4:00:00 PM EST |
| 96.00 | 10.35 | 12.40 | 11.38 | % | 0.12 | 0 | 0 | 0.49 | 0.74 | 0.02 | -0.08 | 10/30/2026 4:00:00 PM EST | |||
| 97.00 | 9.60 | 12.35 | 10.98 | % | 0.11 | 0 | 0 | 0.51 | 0.72 | 0.02 | -0.08 | 10/30/2026 4:00:00 PM EST | |||
| 98.00 | 8.95 | 10.75 | 9.85 | % | 0.10 | 0 | 0 | 0.47 | 0.70 | 0.02 | -0.08 | 10/30/2026 4:00:00 PM EST | |||
| 99.00 | 8.45 | 10.45 | 9.45 | % | 0.10 | 0 | 0 | 0.49 | 0.67 | 0.02 | -0.08 | 10/30/2026 4:00:00 PM EST | |||
| 100.00 | 7.80 | 9.80 | 8.80 | % | 0.09 | 0 | 0 | 0.49 | 0.65 | 0.02 | -0.09 | 10/30/2026 4:00:00 PM EST | |||
| 101.00 | 7.20 | 8.90 | 8.05 | % | 0.08 | 0 | 0 | 0.47 | 0.62 | 0.02 | -0.09 | 10/30/2026 4:00:00 PM EST | |||
| 102.00 | 6.50 | 8.70 | 7.60 | % | 0.07 | 0 | 0 | 0.48 | 0.60 | 0.03 | -0.09 | 10/30/2026 4:00:00 PM EST | |||
| 103.00 | 6.25 | 8.15 | 7.20 | % | 0.07 | 0 | 0 | 0.49 | 0.57 | 0.03 | -0.09 | 10/30/2026 4:00:00 PM EST | |||
| 104.00 | 5.75 | 7.05 | 6.40 | 6.60 | % | 0.06 | 11 | 0 | 0.47 | 0.55 | 0.03 | -0.09 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 105.00 | 5.30 | 6.55 | 5.93 | 6.40 | -2.84 | -30.74% | 0.06 | 21 | 3 | 0.47 | 0.52 | 0.03 | -0.09 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 106.00 | 4.95 | 6.10 | 5.53 | 5.53 | % | 0.05 | 2 | 0 | 0.47 | 0.50 | 0.03 | -0.09 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 107.00 | 4.45 | 5.65 | 5.05 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.47 | 0.47 | 0.03 | -0.09 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 108.00 | 4.05 | 5.25 | 4.65 | 4.35 | -0.40 | -8.43% | 0.04 | 10 | 37 | 0.47 | 0.44 | 0.03 | -0.09 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 109.00 | 3.70 | 4.75 | 4.23 | 4.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | 0.42 | 0.03 | -0.09 | 10/22/2026 | 10/30/2026 4:00:00 PM EST |
| 110.00 | 3.30 | 4.35 | 3.83 | 3.75 | -2.50 | -40.00% | 0.03 | 11 | 12 | 0.46 | 0.39 | 0.03 | -0.09 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 111.00 | 3.05 | 4.75 | 3.90 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.49 | 0.37 | 0.03 | -0.08 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 112.00 | 2.76 | 3.45 | 3.11 | % | 0.03 | 0 | 0 | 0.45 | 0.35 | 0.02 | -0.08 | 10/30/2026 4:00:00 PM EST | |||
| 113.00 | 2.53 | 3.20 | 2.87 | 5.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.46 | 0.32 | 0.02 | -0.08 | 10/28/2026 | 10/30/2026 4:00:00 PM EST |
| 114.00 | 2.27 | 2.99 | 2.63 | 3.40 | % | 0.02 | 6 | 0 | 0.46 | 0.30 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 115.00 | 2.01 | 3.20 | 2.61 | 3.00 | -1.30 | -30.24% | 0.02 | 1 | 4 | 0.48 | 0.28 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 116.00 | 1.83 | 2.53 | 2.18 | % | 0.02 | 0 | 0 | 0.46 | 0.26 | 0.02 | -0.07 | 10/30/2026 4:00:00 PM EST | |||
| 117.00 | 1.68 | 2.33 | 2.01 | 2.01 | -0.97 | -32.55% | 0.02 | 2 | 2 | 0.46 | 0.24 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 118.00 | 1.00 | 2.17 | 1.59 | 1.84 | % | 0.01 | 3 | 0 | 0.44 | 0.22 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 119.00 | 1.32 | 1.88 | 1.60 | 1.68 | -0.75 | -30.87% | 0.01 | 2 | 1 | 0.46 | 0.20 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 120.00 | 1.00 | 1.79 | 1.40 | 1.43 | -0.72 | -33.49% | 0.01 | 112 | 13 | 0.45 | 0.19 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 121.00 | 1.07 | 1.52 | 1.30 | 1.30 | -0.11 | -7.81% | 0.01 | 2 | 4 | 0.46 | 0.17 | 0.02 | -0.05 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 122.00 | 0.88 | 1.31 | 1.10 | 1.09 | -0.31 | -22.15% | 0.01 | 2 | 5 | 0.45 | 0.15 | 0.02 | -0.05 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 123.00 | 0.84 | 1.20 | 1.02 | 1.20 | -0.34 | -22.08% | 0.01 | 1 | 9 | 0.46 | 0.14 | 0.02 | -0.05 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 124.00 | 0.68 | 1.12 | 0.90 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.45 | 0.13 | 0.01 | -0.04 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 125.00 | 0.57 | 0.96 | 0.77 | 0.82 | -0.76 | -48.11% | 0.01 | 1 | 40 | 0.45 | 0.12 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 126.00 | 0.33 | 1.54 | 0.94 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.11 | 0.01 | -0.04 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 127.00 | 0.24 | 1.34 | 0.79 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | 0.10 | 0.01 | -0.04 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 128.00 | 0.22 | 1.12 | 0.67 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.01 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 129.00 | 0.34 | 1.00 | 0.67 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.08 | 0.01 | -0.03 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 130.00 | 0.30 | 0.52 | 0.41 | 0.40 | -0.54 | -57.45% | 0.00 | 2 | 34 | 0.45 | 0.07 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 131.00 | 0.19 | 0.63 | 0.41 | % | 0.00 | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 132.00 | 0.12 | 0.89 | 0.51 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.32 | 1.16 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.04 | 0.01 | -0.02 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 2.22 | 1.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.69 | 0.35 | 0.39 | % | 0.00 | 25 | 0 | 0.63 | -0.04 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 85.00 | 0.29 | 0.88 | 0.59 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.08 | 0.01 | -0.04 | 10/23/2026 | 10/30/2026 4:00:00 PM EST |
| 90.00 | 1.08 | 1.60 | 1.34 | 1.19 | +0.55 | +85.94% | 0.01 | 10 | 37 | 0.50 | -0.14 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 93.00 | 1.77 | 2.23 | 2.00 | 2.09 | +0.44 | +26.67% | 0.02 | 11 | 2 | 0.51 | -0.20 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 94.00 | 1.68 | 2.55 | 2.12 | % | 0.02 | 0 | 0 | 0.49 | -0.22 | 0.02 | -0.07 | 10/30/2026 4:00:00 PM EST | |||
| 95.00 | 1.62 | 2.88 | 2.25 | 1.85 | +0.65 | +54.17% | 0.02 | 1 | 10 | 0.48 | -0.24 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 96.00 | 1.61 | 3.10 | 2.36 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.26 | 0.02 | -0.08 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 97.00 | 1.83 | 4.00 | 2.92 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.28 | 0.02 | -0.08 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 98.00 | 2.37 | 3.85 | 3.11 | 1.66 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.47 | -0.30 | 0.02 | -0.08 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 99.00 | 2.60 | 4.25 | 3.43 | 2.61 | +0.56 | +27.32% | 0.03 | 5 | 21 | 0.46 | -0.33 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 100.00 | 3.55 | 4.65 | 4.10 | 4.24 | +2.10 | +98.14% | 0.04 | 6 | 13 | 0.49 | -0.35 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 101.00 | 3.40 | 5.15 | 4.28 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.47 | -0.38 | 0.02 | -0.09 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 102.00 | 3.55 | 5.85 | 4.70 | 3.38 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.47 | -0.40 | 0.03 | -0.09 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 103.00 | 4.95 | 5.95 | 5.45 | 3.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.43 | 0.03 | -0.09 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 104.00 | 5.20 | 6.55 | 5.88 | 3.34 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | -0.45 | 0.03 | -0.09 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 105.00 | 5.85 | 7.20 | 6.53 | 6.05 | +2.37 | +64.41% | 0.06 | 24 | 3 | 0.49 | -0.48 | 0.03 | -0.09 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 106.00 | 5.90 | 7.70 | 6.80 | 6.04 | % | 0.06 | 7 | 0 | 0.47 | -0.50 | 0.03 | -0.09 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 107.00 | 6.50 | 8.35 | 7.43 | % | 0.07 | 0 | 0 | 0.48 | -0.53 | 0.03 | -0.09 | 10/30/2026 4:00:00 PM EST | |||
| 108.00 | 7.10 | 8.55 | 7.83 | % | 0.07 | 0 | 0 | 0.46 | -0.56 | 0.03 | -0.09 | 10/30/2026 4:00:00 PM EST | |||
| 109.00 | 7.75 | 9.55 | 8.65 | % | 0.08 | 0 | 0 | 0.48 | -0.58 | 0.03 | -0.09 | 10/30/2026 4:00:00 PM EST | |||
| 110.00 | 8.40 | 10.20 | 9.30 | 8.04 | +1.84 | +29.68% | 0.08 | 5 | 15 | 0.48 | -0.61 | 0.03 | -0.09 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 111.00 | 9.05 | 10.90 | 9.98 | 8.15 | +1.20 | +17.27% | 0.09 | 2 | 1 | 0.48 | -0.63 | 0.03 | -0.08 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 112.00 | 9.80 | 11.55 | 10.68 | % | 0.10 | 0 | 0 | 0.48 | -0.65 | 0.02 | -0.08 | 10/30/2026 4:00:00 PM EST | |||
| 113.00 | 10.50 | 12.30 | 11.40 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.68 | 0.02 | -0.08 | 10/23/2026 | 10/30/2026 4:00:00 PM EST |
| 114.00 | 11.25 | 13.15 | 12.20 | % | 0.11 | 0 | 0 | 0.48 | -0.70 | 0.02 | -0.08 | 10/30/2026 4:00:00 PM EST | |||
| 115.00 | 12.00 | 13.90 | 12.95 | % | 0.11 | 0 | 0 | 0.48 | -0.72 | 0.02 | -0.07 | 10/30/2026 4:00:00 PM EST | |||
| 116.00 | 12.80 | 14.65 | 13.73 | 12.05 | % | 0.12 | 4 | 0 | 0.48 | -0.74 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 117.00 | 13.60 | 15.45 | 14.53 | % | 0.12 | 0 | 0 | 0.48 | -0.76 | 0.02 | -0.07 | 10/30/2026 4:00:00 PM EST | |||
| 118.00 | 13.50 | 16.25 | 14.88 | % | 0.13 | 0 | 0 | 0.57 | -0.78 | 0.02 | -0.06 | 10/30/2026 4:00:00 PM EST | |||
| 119.00 | 15.20 | 17.05 | 16.13 | % | 0.14 | 0 | 0 | 0.48 | -0.80 | 0.02 | -0.06 | 10/30/2026 4:00:00 PM EST | |||
| 120.00 | 15.65 | 18.05 | 16.85 | % | 0.14 | 0 | 0 | 0.44 | -0.81 | 0.02 | -0.06 | 10/30/2026 4:00:00 PM EST | |||
| 121.00 | 16.50 | 18.75 | 17.63 | % | 0.15 | 0 | 0 | 0.58 | -0.83 | 0.02 | -0.05 | 10/30/2026 4:00:00 PM EST | |||
| 122.00 | 17.65 | 19.80 | 18.73 | % | 0.15 | 0 | 0 | 0.47 | -0.85 | 0.02 | -0.05 | 10/30/2026 4:00:00 PM EST | |||
| 123.00 | 18.25 | 20.50 | 19.38 | % | 0.16 | 0 | 0 | 0.59 | -0.86 | 0.02 | -0.05 | 10/30/2026 4:00:00 PM EST | |||
| 124.00 | 18.55 | 21.40 | 19.98 | % | 0.16 | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.04 | 10/30/2026 4:00:00 PM EST | |||
| 125.00 | 19.55 | 22.40 | 20.98 | % | 0.17 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.04 | 10/30/2026 4:00:00 PM EST | |||
| 126.00 | 21.10 | 23.65 | 22.38 | % | 0.18 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.04 | 10/30/2026 4:00:00 PM EST | |||
| 127.00 | 21.30 | 24.75 | 23.03 | % | 0.18 | 0 | 0 | 0.69 | -0.90 | 0.01 | -0.04 | 10/30/2026 4:00:00 PM EST | |||
| 128.00 | 21.75 | 25.10 | 23.43 | % | 0.18 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 129.00 | 22.65 | 26.60 | 24.63 | % | 0.19 | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 130.00 | 23.70 | 26.95 | 25.33 | % | 0.19 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 131.00 | 25.05 | 28.40 | 26.73 | % | 0.20 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 132.00 | 26.65 | 28.85 | 27.75 | % | 0.21 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 135.00 | 28.95 | 31.80 | 30.38 | % | 0.23 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 140.00 | 33.55 | 37.50 | 35.53 | % | 0.25 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 145.00 | 38.50 | 42.50 | 40.50 | % | 0.28 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 150.00 | 43.55 | 47.50 | 45.53 | % | 0.30 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 155.00 | 48.55 | 52.50 | 50.53 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST |