Options Chain for CISCO SYS INC COM (CSCO) - $81.10 as of 2/3/2026 6:38:48 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 | 41.15 | 45.05 | 43.10 | % | 1.08 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 42.50 | 38.65 | 42.65 | 40.65 | % | 0.96 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 45.00 | 36.15 | 40.20 | 38.18 | % | 0.85 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 47.50 | 33.65 | 37.70 | 35.68 | % | 0.75 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 50.00 | 31.15 | 35.20 | 33.18 | % | 0.66 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 55.00 | 26.15 | 29.75 | 27.95 | 22.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/3/2026 3:59:55 PM EST |
| 60.00 | 21.20 | 25.25 | 23.23 | 18.68 | 0.00 | 0.00% | 0.39 | 0 | 34 | 1.56 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:55 PM EST |
| 62.50 | 18.80 | 21.60 | 20.20 | 13.85 | 0.00 | 0.00% | 0.32 | 0 | 162 | 1.10 | 0.99 | 0.00 | -0.01 | 1/15/2026 | 2/3/2026 3:59:55 PM EST |
| 63.00 | 18.35 | 20.90 | 19.63 | % | 0.31 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 2/3/2026 3:59:55 PM EST | |||
| 64.00 | 17.30 | 21.25 | 19.28 | 14.90 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.34 | 0.99 | 0.00 | -0.01 | 1/28/2026 | 2/3/2026 3:59:55 PM EST |
| 65.00 | 17.45 | 19.60 | 18.53 | 16.76 | +3.08 | +22.52% | 0.29 | 3 | 93 | 1.12 | 0.99 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 66.00 | 15.60 | 17.90 | 16.75 | % | 0.25 | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.02 | 2/3/2026 3:59:55 PM EST | |||
| 67.00 | 14.45 | 16.75 | 15.60 | 11.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.78 | 0.97 | 0.01 | -0.02 | 1/30/2026 | 2/3/2026 3:59:55 PM EST |
| 67.50 | 14.95 | 16.25 | 15.60 | 15.30 | +1.57 | +11.44% | 0.23 | 4 | 95 | 0.75 | 0.97 | 0.01 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 68.00 | 13.35 | 16.75 | 15.05 | % | 0.22 | 0 | 0 | 1.01 | 0.96 | 0.01 | -0.03 | 2/3/2026 3:59:55 PM EST | |||
| 69.00 | 12.95 | 15.60 | 14.28 | 6.25 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.93 | 0.96 | 0.01 | -0.03 | 1/23/2026 | 2/3/2026 3:59:55 PM EST |
| 70.00 | 12.50 | 13.90 | 13.20 | 13.50 | +2.22 | +19.69% | 0.19 | 3 | 421 | 0.70 | 0.95 | 0.01 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 71.00 | 11.15 | 13.10 | 12.13 | 7.89 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.71 | 0.93 | 0.01 | -0.04 | 1/30/2026 | 2/3/2026 3:59:55 PM EST |
| 72.00 | 10.20 | 12.05 | 11.13 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.65 | 0.92 | 0.02 | -0.05 | 1/29/2026 | 2/3/2026 3:59:55 PM EST |
| 72.50 | 9.75 | 12.00 | 10.88 | 10.19 | +1.19 | +13.23% | 0.15 | 39 | 404 | 0.74 | 0.91 | 0.02 | -0.05 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 73.00 | 9.30 | 11.25 | 10.28 | 5.10 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.66 | 0.90 | 0.02 | -0.05 | 1/26/2026 | 2/3/2026 3:59:55 PM EST |
| 74.00 | 8.85 | 10.00 | 9.43 | 5.56 | 0.00 | 0.00% | 0.13 | 0 | 99 | 0.55 | 0.88 | 0.02 | -0.05 | 1/30/2026 | 2/3/2026 3:59:55 PM EST |
| 75.00 | 8.75 | 8.95 | 8.85 | 8.84 | +2.34 | +36.00% | 0.12 | 587 | 6,918 | 0.46 | 0.86 | 0.03 | -0.06 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 76.00 | 7.85 | 8.25 | 8.05 | 7.20 | +1.03 | +16.70% | 0.11 | 21 | 148 | 0.47 | 0.83 | 0.03 | -0.07 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 77.00 | 6.45 | 7.80 | 7.13 | 6.76 | +1.40 | +26.12% | 0.09 | 30 | 489 | 0.42 | 0.80 | 0.03 | -0.07 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 77.50 | 6.55 | 6.80 | 6.68 | 6.80 | +1.85 | +37.38% | 0.09 | 10,616 | 17,621 | 0.43 | 0.78 | 0.04 | -0.07 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 78.00 | 6.25 | 6.65 | 6.45 | 6.14 | +1.54 | +33.48% | 0.08 | 20 | 1,419 | 0.45 | 0.77 | 0.04 | -0.08 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 79.00 | 5.25 | 6.05 | 5.65 | 5.27 | +1.47 | +38.69% | 0.07 | 660 | 4,894 | 0.44 | 0.73 | 0.04 | -0.08 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 80.00 | 4.80 | 5.00 | 4.90 | 4.90 | +1.70 | +53.13% | 0.06 | 1,219 | 18,705 | 0.43 | 0.68 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 81.00 | 4.10 | 4.40 | 4.25 | 4.25 | +1.53 | +56.25% | 0.05 | 965 | 2,564 | 0.42 | 0.63 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 82.00 | 3.50 | 4.25 | 3.88 | 3.55 | +1.06 | +42.57% | 0.05 | 3,029 | 4,381 | 0.45 | 0.58 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 82.50 | 3.35 | 3.50 | 3.43 | 3.35 | +1.30 | +63.42% | 0.04 | 672 | 11,246 | 0.43 | 0.56 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 83.00 | 3.00 | 3.55 | 3.28 | 3.70 | +1.82 | +96.81% | 0.04 | 452 | 349 | 0.44 | 0.53 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 84.00 | 2.41 | 2.84 | 2.63 | 2.60 | +1.09 | +72.19% | 0.03 | 34 | 702 | 0.41 | 0.48 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 85.00 | 2.10 | 2.25 | 2.18 | 2.17 | +0.96 | +79.34% | 0.03 | 457 | 7,158 | 0.41 | 0.43 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 86.00 | 1.66 | 1.80 | 1.73 | 1.73 | +0.79 | +84.05% | 0.02 | 77 | 268 | 0.40 | 0.38 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 87.00 | 1.25 | 1.54 | 1.40 | 1.40 | +0.64 | +84.22% | 0.02 | 48 | 36 | 0.39 | 0.33 | 0.05 | -0.08 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 87.50 | 1.17 | 1.37 | 1.27 | 1.21 | +0.50 | +70.43% | 0.01 | 26 | 780 | 0.40 | 0.30 | 0.05 | -0.08 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 90.00 | 0.70 | 0.75 | 0.73 | 0.70 | +0.35 | +100.00% | 0.01 | 897 | 3,260 | 0.40 | 0.20 | 0.04 | -0.06 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 95.00 | 0.19 | 0.25 | 0.22 | 0.15 | +0.04 | +36.37% | 0.00 | 290 | 228 | 0.40 | 0.07 | 0.02 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 100.00 | 0.01 | 0.14 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 26 | 805 | 0.40 | 0.02 | 0.01 | -0.01 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.62 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/3/2026 3:59:55 PM EST |
| 110.00 | 0.01 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,302 | 0.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/3/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 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 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/3/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/3/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/3/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10,214 | 0.91 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 62.50 | 0.01 | 0.04 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 5 | 4,081 | 0.55 | -0.01 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.71 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 2/3/2026 3:59:55 PM EST |
| 64.00 | 0.00 | 0.16 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 2/3/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 9 | 1,917 | 0.67 | -0.01 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 66.00 | 0.01 | 0.22 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 76 | 0.54 | -0.02 | 0.01 | -0.02 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 67.00 | 0.01 | 0.26 | 0.14 | 0.13 | -0.09 | -40.91% | 0.00 | 1 | 485 | 0.52 | -0.03 | 0.01 | -0.02 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 67.50 | 0.06 | 0.13 | 0.10 | 0.08 | -0.09 | -52.95% | 0.00 | 16 | 14,849 | 0.51 | -0.03 | 0.01 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 68.00 | 0.01 | 0.30 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.50 | -0.04 | 0.01 | -0.03 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 69.00 | 0.11 | 0.34 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.55 | -0.04 | 0.01 | -0.03 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 70.00 | 0.16 | 0.32 | 0.24 | 0.18 | -0.09 | -33.34% | 0.00 | 32 | 17,296 | 0.52 | -0.05 | 0.01 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 71.00 | 0.17 | 0.32 | 0.25 | 0.32 | -0.02 | -5.89% | 0.00 | 45 | 863 | 0.49 | -0.07 | 0.01 | -0.04 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 72.00 | 0.18 | 0.40 | 0.29 | 0.35 | -0.15 | -30.00% | 0.00 | 21 | 257 | 0.48 | -0.08 | 0.02 | -0.05 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 72.50 | 0.30 | 0.44 | 0.37 | 0.33 | -0.17 | -34.00% | 0.01 | 6,446 | 16,452 | 0.49 | -0.09 | 0.02 | -0.05 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 73.00 | 0.24 | 0.50 | 0.37 | 0.42 | -0.13 | -23.64% | 0.01 | 7 | 165 | 0.47 | -0.10 | 0.02 | -0.05 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 74.00 | 0.40 | 0.64 | 0.52 | 0.49 | -0.18 | -26.87% | 0.01 | 11 | 383 | 0.48 | -0.12 | 0.02 | -0.05 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 75.00 | 0.48 | 0.62 | 0.55 | 0.60 | -0.21 | -25.93% | 0.01 | 76 | 2,856 | 0.45 | -0.14 | 0.03 | -0.06 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 76.00 | 0.61 | 0.83 | 0.72 | 0.77 | -0.33 | -30.00% | 0.01 | 66 | 274 | 0.45 | -0.17 | 0.03 | -0.07 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 77.00 | 0.80 | 1.06 | 0.93 | 0.95 | -0.33 | -25.79% | 0.01 | 14 | 784 | 0.45 | -0.20 | 0.03 | -0.07 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 77.50 | 0.86 | 1.17 | 1.02 | 1.04 | -0.48 | -31.58% | 0.01 | 30 | 1,544 | 0.44 | -0.22 | 0.04 | -0.07 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 78.00 | 0.98 | 1.25 | 1.12 | 1.08 | -0.52 | -32.50% | 0.01 | 6,203 | 1,743 | 0.44 | -0.23 | 0.04 | -0.08 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 79.00 | 1.18 | 1.62 | 1.40 | 1.66 | -0.29 | -14.88% | 0.02 | 2 | 809 | 0.44 | -0.27 | 0.04 | -0.08 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 80.00 | 1.55 | 1.82 | 1.69 | 1.67 | -0.68 | -28.94% | 0.02 | 395 | 999 | 0.43 | -0.32 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 81.00 | 1.85 | 2.31 | 2.08 | 2.38 | -0.42 | -15.00% | 0.03 | 13 | 60 | 0.43 | -0.37 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 82.00 | 2.25 | 2.87 | 2.56 | 2.56 | -0.74 | -22.43% | 0.03 | 101 | 33 | 0.44 | -0.42 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 82.50 | 2.34 | 3.10 | 2.72 | 2.75 | -0.85 | -23.62% | 0.03 | 29 | 299 | 0.43 | -0.44 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 83.00 | 2.61 | 3.15 | 2.88 | 2.92 | -1.71 | -36.94% | 0.03 | 7 | 15 | 0.42 | -0.47 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 84.00 | 3.25 | 3.50 | 3.38 | 3.40 | -2.80 | -45.17% | 0.04 | 3 | 1 | 0.41 | -0.52 | 0.05 | -0.09 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 85.00 | 3.55 | 4.80 | 4.18 | 5.21 | 0.00 | 0.00% | 0.05 | 0 | 235 | 0.45 | -0.57 | 0.05 | -0.09 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 86.00 | 4.15 | 5.35 | 4.75 | 6.31 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.44 | -0.62 | 0.05 | -0.09 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 87.00 | 5.00 | 5.60 | 5.30 | 5.95 | -0.80 | -11.86% | 0.06 | 5 | 54 | 0.42 | -0.67 | 0.05 | -0.08 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 87.50 | 5.25 | 6.30 | 5.78 | 5.70 | -5.43 | -48.79% | 0.07 | 10 | 0 | 0.43 | -0.70 | 0.05 | -0.08 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 90.00 | 7.25 | 9.05 | 8.15 | 9.53 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.51 | -0.80 | 0.04 | -0.06 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 95.00 | 11.35 | 13.70 | 12.53 | 20.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.03 | 1/5/2026 | 2/3/2026 3:59:55 PM EST |
| 100.00 | 16.65 | 18.95 | 17.80 | % | 0.18 | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 2/3/2026 3:59:55 PM EST | |||
| 105.00 | 21.65 | 23.95 | 22.80 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 110.00 | 26.65 | 28.95 | 27.80 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 115.00 | 31.20 | 33.90 | 32.55 | 32.83 | % | 0.28 | 2 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |