Options Chain for CISCO SYS INC COM (CSCO) - $82.36 as of 2/6/2026 12:37:29 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 | 42.85 | 45.65 | 44.25 | % | 1.11 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 45.00 | 37.85 | 40.50 | 39.18 | % | 0.87 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 50.00 | 33.40 | 35.40 | 34.40 | 34.00 | +7.55 | +28.55% | 0.69 | 1 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 55.00 | 27.85 | 30.25 | 29.05 | % | 0.53 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 60.00 | 22.85 | 25.30 | 24.08 | 17.32 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:56 PM EST |
| 61.00 | 21.85 | 24.35 | 23.10 | % | 0.38 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 62.00 | 20.85 | 23.35 | 22.10 | % | 0.36 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 63.00 | 19.85 | 22.30 | 21.08 | % | 0.33 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 64.00 | 18.85 | 21.40 | 20.13 | 14.75 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 2/6/2026 3:59:56 PM EST |
| 65.00 | 17.85 | 20.40 | 19.13 | 8.60 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.37 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 2/6/2026 3:59:56 PM EST |
| 66.00 | 16.85 | 19.45 | 18.15 | 8.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.34 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 2/6/2026 3:59:56 PM EST |
| 67.00 | 16.50 | 18.35 | 17.43 | 14.95 | 0.00 | 0.00% | 0.26 | 0 | 39 | 1.22 | 0.99 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 68.00 | 15.55 | 17.40 | 16.48 | 16.00 | +5.55 | +53.11% | 0.24 | 1 | 20 | 1.18 | 0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 69.00 | 14.15 | 16.40 | 15.28 | 12.97 | 0.00 | 0.00% | 0.22 | 0 | 46 | 1.12 | 0.99 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 70.00 | 13.65 | 15.45 | 14.55 | 14.02 | +2.15 | +18.12% | 0.21 | 14 | 81 | 1.09 | 0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 71.00 | 12.70 | 14.30 | 13.50 | 7.98 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.95 | 0.97 | 0.01 | -0.04 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 72.00 | 11.70 | 13.35 | 12.53 | 12.42 | +1.42 | +12.91% | 0.17 | 2 | 46 | 0.92 | 0.96 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 73.00 | 10.50 | 12.60 | 11.55 | 11.80 | +5.30 | +81.54% | 0.16 | 13 | 79 | 0.97 | 0.94 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 74.00 | 10.50 | 11.30 | 10.90 | 10.95 | +2.40 | +28.07% | 0.15 | 2 | 377 | 0.77 | 0.93 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 75.00 | 9.15 | 10.45 | 9.80 | 8.95 | +0.75 | +9.15% | 0.13 | 3 | 229 | 0.79 | 0.92 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 76.00 | 8.20 | 9.45 | 8.83 | 9.00 | +1.95 | +27.66% | 0.12 | 12 | 461 | 0.73 | 0.90 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 77.00 | 7.75 | 8.50 | 8.13 | 7.35 | +1.05 | +16.67% | 0.11 | 221 | 786 | 0.68 | 0.88 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 78.00 | 6.70 | 7.40 | 7.05 | 7.29 | +1.68 | +29.95% | 0.09 | 72 | 537 | 0.62 | 0.85 | 0.03 | -0.12 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 79.00 | 6.10 | 6.95 | 6.53 | 6.41 | +1.61 | +33.55% | 0.08 | 168 | 2,139 | 0.56 | 0.83 | 0.04 | -0.12 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 80.00 | 5.55 | 5.75 | 5.65 | 5.65 | +1.75 | +44.88% | 0.07 | 76 | 1,569 | 0.55 | 0.79 | 0.04 | -0.13 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 81.00 | 4.65 | 5.00 | 4.83 | 4.93 | +1.08 | +28.06% | 0.06 | 122 | 751 | 0.53 | 0.75 | 0.05 | -0.14 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 82.00 | 3.75 | 4.25 | 4.00 | 3.95 | +1.48 | +59.92% | 0.05 | 210 | 1,351 | 0.50 | 0.70 | 0.06 | -0.15 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 83.00 | 3.40 | 3.65 | 3.53 | 3.50 | +1.35 | +62.80% | 0.04 | 387 | 665 | 0.54 | 0.64 | 0.07 | -0.15 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 84.00 | 2.78 | 3.35 | 3.07 | 2.84 | +1.01 | +55.20% | 0.04 | 592 | 580 | 0.53 | 0.57 | 0.07 | -0.16 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 85.00 | 2.27 | 2.39 | 2.33 | 2.38 | +0.89 | +59.74% | 0.03 | 2,736 | 1,643 | 0.51 | 0.50 | 0.07 | -0.16 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 86.00 | 1.77 | 2.05 | 1.91 | 1.83 | +0.73 | +66.37% | 0.02 | 1,420 | 159 | 0.52 | 0.43 | 0.07 | -0.16 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 87.00 | 1.39 | 1.55 | 1.47 | 1.47 | +0.70 | +90.91% | 0.02 | 1,212 | 348 | 0.50 | 0.37 | 0.07 | -0.15 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 88.00 | 1.03 | 1.21 | 1.12 | 1.15 | +0.59 | +105.36% | 0.01 | 236 | 254 | 0.50 | 0.31 | 0.06 | -0.15 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 89.00 | 0.66 | 0.93 | 0.80 | 0.83 | +0.36 | +76.60% | 0.01 | 92 | 92 | 0.48 | 0.26 | 0.06 | -0.14 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 90.00 | 0.54 | 0.69 | 0.62 | 0.62 | +0.28 | +82.36% | 0.01 | 472 | 240 | 0.49 | 0.21 | 0.05 | -0.12 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 91.00 | 0.43 | 0.56 | 0.50 | 0.48 | +0.13 | +37.15% | 0.01 | 62 | 35 | 0.50 | 0.17 | 0.04 | -0.11 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 92.00 | 0.29 | 0.37 | 0.33 | 0.35 | % | 0.00 | 62 | 0 | 0.50 | 0.13 | 0.04 | -0.09 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 93.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 0.95 | 0.10 | 0.03 | -0.07 | 2/6/2026 3:59:56 PM EST | |||
| 95.00 | 0.08 | 0.19 | 0.14 | 0.14 | +0.05 | +55.56% | 0.00 | 156 | 209 | 0.50 | 0.06 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.06 | -0.08 | -57.15% | 0.00 | 4 | 208 | 0.90 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 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 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.87 | -98.87% | 0.00 | 251 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 5 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:56 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:56 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 160 | 28 | 0.81 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.80 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 164 | 59 | 0.76 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 67.00 | 0.02 | 0.10 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.81 | -0.01 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 68.00 | 0.02 | 0.20 | 0.11 | 0.05 | -0.02 | -28.58% | 0.00 | 147 | 108 | 0.82 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 69.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 185 | 1.15 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.09 | -0.06 | -40.00% | 0.00 | 174 | 682 | 1.09 | -0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 60 | 152 | 0.78 | -0.03 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 72.00 | 0.05 | 0.16 | 0.11 | 0.10 | -0.09 | -47.37% | 0.00 | 10 | 93 | 0.65 | -0.04 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 73.00 | 0.03 | 0.20 | 0.12 | 0.17 | -0.07 | -29.17% | 0.00 | 3 | 108 | 0.60 | -0.06 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 74.00 | 0.04 | 0.42 | 0.23 | 0.17 | -0.13 | -43.34% | 0.00 | 45 | 626 | 0.63 | -0.07 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 75.00 | 0.18 | 0.25 | 0.22 | 0.20 | -0.16 | -44.45% | 0.00 | 4,119 | 1,299 | 0.61 | -0.08 | 0.02 | -0.09 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 76.00 | 0.20 | 0.29 | 0.25 | 0.20 | -0.40 | -66.67% | 0.00 | 57 | 208 | 0.58 | -0.10 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 77.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.29 | -45.32% | 0.00 | 119 | 985 | 0.60 | -0.12 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 78.00 | 0.28 | 0.54 | 0.41 | 0.44 | -0.41 | -48.24% | 0.01 | 106 | 1,574 | 0.54 | -0.15 | 0.03 | -0.12 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 79.00 | 0.50 | 0.62 | 0.56 | 0.61 | -0.46 | -43.00% | 0.01 | 32 | 400 | 0.54 | -0.17 | 0.04 | -0.12 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 80.00 | 0.65 | 0.78 | 0.72 | 0.78 | -0.45 | -36.59% | 0.01 | 311 | 599 | 0.53 | -0.21 | 0.04 | -0.13 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 81.00 | 0.75 | 1.04 | 0.90 | 0.99 | -0.74 | -42.78% | 0.01 | 4,180 | 314 | 0.54 | -0.25 | 0.05 | -0.14 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 82.00 | 1.09 | 1.35 | 1.22 | 1.30 | -0.95 | -42.23% | 0.01 | 38 | 227 | 0.52 | -0.30 | 0.06 | -0.15 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 83.00 | 1.50 | 1.73 | 1.62 | 1.73 | -0.76 | -30.53% | 0.02 | 44 | 175 | 0.53 | -0.36 | 0.07 | -0.15 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 84.00 | 1.85 | 2.06 | 1.96 | 1.96 | -1.79 | -47.74% | 0.02 | 122 | 37 | 0.51 | -0.43 | 0.07 | -0.16 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 85.00 | 2.28 | 2.53 | 2.41 | 2.68 | -0.81 | -23.21% | 0.03 | 55 | 46 | 0.50 | -0.50 | 0.07 | -0.16 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 86.00 | 2.75 | 3.25 | 3.00 | 3.10 | -1.37 | -30.65% | 0.03 | 6 | 50 | 0.51 | -0.57 | 0.07 | -0.16 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 87.00 | 3.35 | 3.75 | 3.55 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.49 | -0.63 | 0.07 | -0.15 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 88.00 | 3.85 | 4.55 | 4.20 | 5.35 | -1.15 | -17.70% | 0.05 | 2 | 15 | 0.48 | -0.69 | 0.06 | -0.15 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 89.00 | 4.60 | 5.25 | 4.93 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.47 | -0.74 | 0.06 | -0.14 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 90.00 | 5.50 | 7.10 | 6.30 | 6.25 | % | 0.07 | 1 | 0 | 0.62 | -0.79 | 0.05 | -0.12 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 91.00 | 6.30 | 8.50 | 7.40 | % | 0.08 | 0 | 0 | 0.68 | -0.83 | 0.04 | -0.11 | 2/6/2026 3:59:56 PM EST | |||
| 92.00 | 7.00 | 8.95 | 7.98 | % | 0.09 | 0 | 0 | 0.93 | -0.87 | 0.04 | -0.09 | 2/6/2026 3:59:56 PM EST | |||
| 93.00 | 8.05 | 10.40 | 9.23 | % | 0.10 | 0 | 0 | 1.11 | -0.90 | 0.03 | -0.07 | 2/6/2026 3:59:56 PM EST | |||
| 95.00 | 9.80 | 11.75 | 10.78 | 14.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.05 | -0.94 | 0.02 | -0.05 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 100.00 | 14.80 | 17.20 | 16.00 | % | 0.16 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:56 PM EST |