Options Chain for CISCO SYS INC COM (CSCO) - $78.43 as of 1/30/2026 2:53:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.90 | 38.95 | 38.43 | % | 0.96 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 45.00 | 31.60 | 34.40 | 33.00 | % | 0.73 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 50.00 | 27.55 | 30.15 | 28.85 | % | 0.58 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 55.00 | 22.55 | 24.35 | 23.45 | % | 0.43 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 60.00 | 17.45 | 18.95 | 18.20 | % | 0.30 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 61.00 | 16.35 | 18.05 | 17.20 | % | 0.28 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 62.00 | 15.45 | 17.00 | 16.23 | % | 0.26 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 63.00 | 14.40 | 16.25 | 15.33 | % | 0.24 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 64.00 | 13.60 | 14.95 | 14.28 | % | 0.22 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 65.00 | 12.60 | 14.05 | 13.33 | 10.83 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 4:00:02 PM EST |
| 66.00 | 11.50 | 13.00 | 12.25 | % | 0.19 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 67.00 | 10.50 | 12.00 | 11.25 | 9.81 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 4:00:02 PM EST |
| 68.00 | 9.60 | 11.20 | 10.40 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.03 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 69.00 | 8.45 | 10.00 | 9.23 | 7.46 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.87 | 0.99 | 0.01 | -0.02 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 7.90 | 9.00 | 8.45 | 8.70 | -0.21 | -2.36% | 0.12 | 20 | 38 | 0.80 | 0.97 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 71.00 | 6.45 | 8.05 | 7.25 | 4.57 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.75 | 0.96 | 0.02 | -0.04 | 1/7/2026 | 1/30/2026 4:00:02 PM EST |
| 72.00 | 5.55 | 7.55 | 6.55 | 6.49 | +0.13 | +2.05% | 0.09 | 2 | 1,538 | 0.85 | 0.93 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 73.00 | 4.70 | 6.05 | 5.38 | 5.57 | +0.52 | +10.30% | 0.07 | 5 | 148 | 0.61 | 0.91 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 74.00 | 4.20 | 4.90 | 4.55 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 957 | 0.48 | 0.87 | 0.05 | -0.07 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 3.30 | 3.85 | 3.58 | 3.45 | -0.30 | -8.00% | 0.05 | 25 | 926 | 0.41 | 0.82 | 0.07 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 76.00 | 2.51 | 2.93 | 2.72 | 2.51 | -0.44 | -14.92% | 0.04 | 86 | 1,246 | 0.26 | 0.76 | 0.09 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 77.00 | 1.84 | 2.07 | 1.96 | 2.05 | -0.07 | -3.31% | 0.03 | 189 | 860 | 0.25 | 0.69 | 0.12 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 78.00 | 1.16 | 1.37 | 1.27 | 1.38 | -0.29 | -17.37% | 0.02 | 1,193 | 1,147 | 0.24 | 0.57 | 0.16 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 79.00 | 0.72 | 0.89 | 0.81 | 0.86 | -0.15 | -14.86% | 0.01 | 584 | 3,224 | 0.25 | 0.40 | 0.17 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 0.39 | 0.54 | 0.47 | 0.49 | -0.09 | -15.52% | 0.01 | 1,107 | 1,217 | 0.25 | 0.26 | 0.13 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 81.00 | 0.20 | 0.34 | 0.27 | 0.28 | -0.06 | -17.65% | 0.00 | 9,054 | 2,506 | 0.25 | 0.20 | 0.09 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 82.00 | 0.10 | 0.21 | 0.16 | 0.19 | -0.05 | -20.84% | 0.00 | 51 | 2,176 | 0.26 | 0.17 | 0.07 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 83.00 | 0.07 | 0.15 | 0.11 | 0.09 | -0.05 | -35.72% | 0.00 | 70 | 156 | 0.28 | 0.14 | 0.05 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 84.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.09 | -52.95% | 0.00 | 5,038 | 80 | 0.31 | 0.11 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 0.03 | 0.13 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 25 | 111 | 0.34 | 0.09 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.15 | -78.95% | 0.00 | 60 | 41 | 0.42 | 0.04 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 88.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 89.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 91.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.32 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.14 | -77.78% | 0.00 | 1 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 61.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 62.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 63.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 64.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.97 | 0.49 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 66.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 67.00 | 0.00 | 0.83 | 0.42 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.08 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 4:00:02 PM EST |
| 68.00 | 0.00 | 0.77 | 0.39 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.93 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 69.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.59 | -0.01 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 0.03 | 0.17 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 22 | 4,475 | 0.48 | -0.03 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 71.00 | 0.09 | 0.20 | 0.15 | 0.14 | +0.03 | +27.28% | 0.00 | 100 | 386 | 0.47 | -0.04 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 72.00 | 0.09 | 0.18 | 0.14 | 0.12 | +0.02 | +20.00% | 0.00 | 16 | 595 | 0.42 | -0.07 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 73.00 | 0.14 | 0.22 | 0.18 | 0.15 | +0.03 | +25.00% | 0.00 | 2 | 789 | 0.39 | -0.09 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 74.00 | 0.17 | 0.25 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 249 | 874 | 0.35 | -0.13 | 0.05 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 0.16 | 0.29 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 241 | 4,063 | 0.29 | -0.18 | 0.07 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 76.00 | 0.27 | 0.43 | 0.35 | 0.33 | -0.07 | -17.50% | 0.00 | 126 | 117 | 0.28 | -0.24 | 0.09 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 77.00 | 0.48 | 0.66 | 0.57 | 0.63 | -0.01 | -1.57% | 0.01 | 73 | 877 | 0.26 | -0.31 | 0.12 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 78.00 | 0.90 | 1.00 | 0.95 | 0.94 | +0.01 | +1.08% | 0.01 | 527 | 453 | 0.26 | -0.43 | 0.16 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 79.00 | 1.33 | 1.51 | 1.42 | 1.48 | +0.20 | +15.63% | 0.02 | 51 | 175 | 0.25 | -0.60 | 0.17 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 2.03 | 2.29 | 2.16 | 2.11 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.27 | -0.74 | 0.13 | -0.06 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 81.00 | 2.52 | 3.55 | 3.04 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.44 | -0.80 | 0.09 | -0.06 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 82.00 | 3.35 | 4.55 | 3.95 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.51 | -0.83 | 0.07 | -0.06 | 12/31/2025 | 1/30/2026 4:00:02 PM EST |
| 83.00 | 4.05 | 5.55 | 4.80 | 6.15 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.58 | -0.86 | 0.05 | -0.07 | 12/31/2025 | 1/30/2026 4:00:02 PM EST |
| 84.00 | 5.00 | 6.50 | 5.75 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.62 | -0.89 | 0.04 | -0.06 | 12/31/2025 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 5.95 | 7.55 | 6.75 | 6.78 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.70 | -0.91 | 0.03 | -0.05 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 86.00 | 6.85 | 8.50 | 7.68 | 10.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | -0.96 | 0.02 | -0.02 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 87.00 | 8.05 | 9.50 | 8.78 | % | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 88.00 | 8.90 | 10.70 | 9.80 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 89.00 | 9.80 | 11.70 | 10.75 | % | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 90.00 | 10.80 | 12.70 | 11.75 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 91.00 | 10.85 | 14.45 | 12.65 | % | 0.14 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 95.00 | 14.65 | 18.65 | 16.65 | % | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 100.00 | 19.90 | 23.65 | 21.78 | % | 0.22 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |