Options Chain for CISCO SYS INC COM (CSCO) - $81.30 as of 2/5/2026 6:31:06 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 | 40.50 | 44.40 | 42.45 | % | 1.06 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 45.00 | 36.15 | 38.90 | 37.53 | % | 0.83 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 50.00 | 30.55 | 34.45 | 32.50 | % | 0.65 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 55.00 | 25.60 | 29.50 | 27.55 | % | 0.50 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 60.00 | 21.25 | 24.10 | 22.68 | % | 0.38 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 65.00 | 16.55 | 19.00 | 17.78 | 18.50 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.74 | 0.99 | 0.00 | -0.01 | 2/3/2026 | 2/5/2026 4:00:07 PM EST |
| 67.00 | 14.50 | 17.60 | 16.05 | % | 0.24 | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.02 | 2/5/2026 4:00:07 PM EST | |||
| 68.00 | 13.55 | 16.30 | 14.93 | % | 0.22 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.02 | 2/5/2026 4:00:07 PM EST | |||
| 69.00 | 12.60 | 15.35 | 13.98 | % | 0.20 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.02 | 2/5/2026 4:00:07 PM EST | |||
| 70.00 | 11.75 | 14.10 | 12.93 | 12.96 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.59 | 0.94 | 0.01 | -0.02 | 2/3/2026 | 2/5/2026 4:00:07 PM EST |
| 71.00 | 11.05 | 13.10 | 12.08 | 11.20 | % | 0.17 | 10 | 0 | 0.55 | 0.93 | 0.02 | -0.03 | 2/5/2026 | 2/5/2026 4:00:07 PM EST | |
| 72.00 | 10.65 | 12.35 | 11.50 | 10.36 | % | 0.16 | 10 | 0 | 0.55 | 0.91 | 0.02 | -0.03 | 2/5/2026 | 2/5/2026 4:00:07 PM EST | |
| 73.00 | 9.85 | 10.70 | 10.28 | 10.22 | % | 0.14 | 10 | 0 | 0.32 | 0.88 | 0.02 | -0.04 | 2/5/2026 | 2/5/2026 4:00:07 PM EST | |
| 74.00 | 8.95 | 9.80 | 9.38 | 9.50 | % | 0.13 | 10 | 0 | 0.32 | 0.86 | 0.02 | -0.04 | 2/5/2026 | 2/5/2026 4:00:07 PM EST | |
| 75.00 | 8.10 | 8.90 | 8.50 | 8.45 | % | 0.11 | 22 | 0 | 0.32 | 0.83 | 0.03 | -0.04 | 2/5/2026 | 2/5/2026 4:00:07 PM EST | |
| 76.00 | 7.35 | 8.70 | 8.03 | 7.71 | % | 0.11 | 22 | 0 | 0.36 | 0.80 | 0.03 | -0.04 | 2/5/2026 | 2/5/2026 4:00:07 PM EST | |
| 77.00 | 6.60 | 7.35 | 6.98 | 6.97 | % | 0.09 | 10 | 0 | 0.33 | 0.77 | 0.03 | -0.05 | 2/5/2026 | 2/5/2026 4:00:07 PM EST | |
| 78.00 | 6.05 | 7.00 | 6.53 | 6.31 | +0.28 | +4.65% | 0.08 | 10 | 8 | 0.36 | 0.73 | 0.04 | -0.05 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 79.00 | 5.00 | 6.00 | 5.50 | 5.95 | +0.25 | +4.39% | 0.07 | 21 | 0 | 0.32 | 0.69 | 0.04 | -0.05 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 80.00 | 4.75 | 5.30 | 5.03 | 5.04 | +0.31 | +6.56% | 0.06 | 34 | 7 | 0.34 | 0.65 | 0.04 | -0.05 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 81.00 | 4.00 | 4.50 | 4.25 | 3.61 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.32 | 0.60 | 0.04 | -0.05 | 2/4/2026 | 2/5/2026 4:00:07 PM EST |
| 82.00 | 3.60 | 4.40 | 4.00 | 4.20 | +0.75 | +21.74% | 0.05 | 1 | 25 | 0.35 | 0.56 | 0.05 | -0.05 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 83.00 | 2.97 | 3.75 | 3.36 | 3.75 | +1.21 | +47.64% | 0.04 | 27 | 43 | 0.33 | 0.51 | 0.05 | -0.05 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 84.00 | 2.59 | 3.35 | 2.97 | 2.85 | -0.18 | -5.95% | 0.04 | 16 | 21 | 0.34 | 0.47 | 0.05 | -0.05 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 85.00 | 2.15 | 2.50 | 2.33 | 2.54 | 0.00 | 0.00% | 0.03 | 34 | 10 | 0.31 | 0.42 | 0.05 | -0.05 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 86.00 | 1.85 | 2.42 | 2.14 | 2.25 | -0.40 | -15.10% | 0.02 | 20 | 3 | 0.33 | 0.38 | 0.05 | -0.05 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 87.00 | 1.50 | 2.04 | 1.77 | 1.79 | % | 0.02 | 17 | 0 | 0.33 | 0.33 | 0.04 | -0.05 | 2/5/2026 | 2/5/2026 4:00:07 PM EST | |
| 88.00 | 1.20 | 1.68 | 1.44 | 1.57 | % | 0.02 | 62 | 0 | 0.32 | 0.29 | 0.04 | -0.04 | 2/5/2026 | 2/5/2026 4:00:07 PM EST | |
| 89.00 | 0.92 | 1.44 | 1.18 | 1.02 | -0.77 | -43.02% | 0.01 | 10 | 10 | 0.32 | 0.25 | 0.04 | -0.04 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 90.00 | 0.77 | 1.15 | 0.96 | 1.00 | -0.17 | -14.53% | 0.01 | 14 | 3 | 0.31 | 0.21 | 0.04 | -0.04 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 91.00 | 0.57 | 1.02 | 0.80 | 0.81 | % | 0.01 | 10 | 0 | 0.32 | 0.18 | 0.03 | -0.03 | 2/5/2026 | 2/5/2026 4:00:07 PM EST | |
| 92.00 | 0.40 | 0.89 | 0.65 | 0.72 | % | 0.01 | 10 | 0 | 0.31 | 0.15 | 0.03 | -0.03 | 2/5/2026 | 2/5/2026 4:00:07 PM EST | |
| 93.00 | 0.36 | 0.93 | 0.65 | 0.57 | % | 0.01 | 8 | 0 | 0.33 | 0.13 | 0.03 | -0.03 | 2/5/2026 | 2/5/2026 4:00:07 PM EST | |
| 95.00 | 0.12 | 0.71 | 0.42 | 0.48 | % | 0.00 | 8 | 0 | 0.32 | 0.09 | 0.02 | -0.02 | 2/5/2026 | 2/5/2026 4:00:07 PM EST | |
| 100.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.01 | -0.01 | 2/5/2026 4:00:07 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 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/5/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.99 | 1.00 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/5/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 2/5/2026 4:00:07 PM EST | |||
| 67.00 | 0.00 | 2.01 | 1.01 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | -0.02 | 0.01 | -0.02 | 1/29/2026 | 2/5/2026 4:00:07 PM EST |
| 68.00 | 0.00 | 1.27 | 0.64 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.03 | 0.01 | -0.02 | 2/4/2026 | 2/5/2026 4:00:07 PM EST |
| 69.00 | 0.00 | 1.41 | 0.71 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.01 | -0.02 | 2/5/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 1.79 | 0.90 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.06 | 0.01 | -0.02 | 2/3/2026 | 2/5/2026 4:00:07 PM EST |
| 71.00 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | -0.07 | 0.02 | -0.03 | 2/4/2026 | 2/5/2026 4:00:07 PM EST |
| 72.00 | 0.00 | 2.59 | 1.30 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.69 | -0.09 | 0.02 | -0.03 | 2/4/2026 | 2/5/2026 4:00:07 PM EST |
| 73.00 | 0.55 | 0.76 | 0.66 | 0.65 | -0.04 | -5.80% | 0.01 | 4 | 4 | 0.37 | -0.12 | 0.02 | -0.04 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 74.00 | 0.28 | 1.05 | 0.67 | 0.70 | -0.09 | -11.40% | 0.01 | 2 | 9 | 0.34 | -0.14 | 0.02 | -0.04 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 75.00 | 0.71 | 1.09 | 0.90 | 0.87 | -0.04 | -4.40% | 0.01 | 29 | 7 | 0.36 | -0.17 | 0.03 | -0.04 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 76.00 | 0.96 | 1.43 | 1.20 | 1.29 | +0.28 | +27.73% | 0.02 | 22 | 4 | 0.37 | -0.20 | 0.03 | -0.04 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 77.00 | 1.11 | 1.58 | 1.35 | 1.24 | +0.05 | +4.21% | 0.02 | 8 | 3 | 0.35 | -0.23 | 0.03 | -0.05 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 78.00 | 1.39 | 1.82 | 1.61 | 1.53 | +0.15 | +10.87% | 0.02 | 2 | 2 | 0.35 | -0.27 | 0.04 | -0.05 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 79.00 | 1.77 | 2.16 | 1.97 | 1.77 | -0.02 | -1.12% | 0.02 | 6 | 23 | 0.35 | -0.31 | 0.04 | -0.05 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 80.00 | 1.92 | 2.47 | 2.20 | 2.24 | +0.20 | +9.81% | 0.03 | 10 | 23 | 0.34 | -0.35 | 0.04 | -0.05 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 81.00 | 2.53 | 2.97 | 2.75 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | -0.40 | 0.04 | -0.05 | 2/4/2026 | 2/5/2026 4:00:07 PM EST |
| 82.00 | 2.70 | 3.40 | 3.05 | 2.91 | +0.17 | +6.21% | 0.04 | 1 | 5 | 0.33 | -0.44 | 0.05 | -0.05 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 83.00 | 3.20 | 3.85 | 3.53 | 3.61 | -0.29 | -7.44% | 0.04 | 6 | 7 | 0.33 | -0.49 | 0.05 | -0.05 | 2/5/2026 | 2/5/2026 4:00:07 PM EST |
| 84.00 | 3.55 | 4.50 | 4.03 | 3.59 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | -0.53 | 0.05 | -0.05 | 2/4/2026 | 2/5/2026 4:00:07 PM EST |
| 85.00 | 4.15 | 5.05 | 4.60 | 4.13 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.32 | -0.58 | 0.05 | -0.05 | 2/4/2026 | 2/5/2026 4:00:07 PM EST |
| 86.00 | 4.55 | 5.70 | 5.13 | 4.63 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.31 | -0.62 | 0.05 | -0.05 | 2/4/2026 | 2/5/2026 4:00:07 PM EST |
| 87.00 | 5.40 | 6.35 | 5.88 | 5.32 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.31 | -0.67 | 0.04 | -0.05 | 2/4/2026 | 2/5/2026 4:00:07 PM EST |
| 88.00 | 5.90 | 7.15 | 6.53 | 5.91 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.30 | -0.71 | 0.04 | -0.04 | 2/4/2026 | 2/5/2026 4:00:07 PM EST |
| 89.00 | 6.80 | 8.50 | 7.65 | % | 0.09 | 0 | 0 | 0.33 | -0.75 | 0.04 | -0.04 | 2/5/2026 4:00:07 PM EST | |||
| 90.00 | 7.55 | 9.15 | 8.35 | 7.57 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | -0.79 | 0.04 | -0.04 | 2/4/2026 | 2/5/2026 4:00:07 PM EST |
| 91.00 | 8.00 | 10.55 | 9.28 | 8.26 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.82 | 0.03 | -0.03 | 2/4/2026 | 2/5/2026 4:00:07 PM EST |
| 92.00 | 9.05 | 11.40 | 10.23 | % | 0.11 | 0 | 0 | 0.51 | -0.85 | 0.03 | -0.03 | 2/5/2026 4:00:07 PM EST | |||
| 93.00 | 9.95 | 11.75 | 10.85 | % | 0.12 | 0 | 0 | 0.46 | -0.87 | 0.03 | -0.03 | 2/5/2026 4:00:07 PM EST | |||
| 95.00 | 11.70 | 14.15 | 12.93 | 13.16 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.56 | -0.91 | 0.02 | -0.02 | 2/4/2026 | 2/5/2026 4:00:07 PM EST |
| 100.00 | 15.95 | 19.15 | 17.55 | % | 0.18 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 2/5/2026 4:00:07 PM EST |