Options Chain for CISCO SYS INC COM (CSCO) - $78.68 as of 1/28/2026 10:43:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 50.15 | 52.20 | 51.18 | % | 1.86 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:58 AM EST | |||
| 30.00 | 47.55 | 49.70 | 48.63 | 44.50 | 0.00 | 0.00% | 1.62 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 10:58:58 AM EST |
| 32.50 | 45.20 | 47.20 | 46.20 | 42.25 | 0.00 | 0.00% | 1.42 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/28/2026 10:58:58 AM EST |
| 35.00 | 42.70 | 44.75 | 43.73 | 42.85 | 0.00 | 0.00% | 1.25 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/28/2026 10:58:58 AM EST |
| 37.50 | 40.20 | 42.25 | 41.23 | 29.65 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/28/2026 10:58:58 AM EST |
| 40.00 | 37.20 | 39.75 | 38.48 | 32.12 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 1/28/2026 10:58:58 AM EST |
| 42.50 | 35.25 | 37.25 | 36.25 | 24.58 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/28/2026 10:58:58 AM EST |
| 45.00 | 32.75 | 34.80 | 33.78 | 33.74 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:58 AM EST |
| 47.50 | 30.30 | 32.30 | 31.30 | 24.91 | 0.00 | 0.00% | 0.66 | 0 | 44 | 1.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 1/28/2026 10:58:58 AM EST |
| 50.00 | 27.80 | 29.80 | 28.80 | 28.45 | 0.00 | 0.00% | 0.58 | 0 | 701 | 0.91 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:58 AM EST |
| 52.50 | 25.35 | 27.35 | 26.35 | 24.95 | 0.00 | 0.00% | 0.50 | 0 | 191 | 0.84 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/28/2026 10:58:58 AM EST |
| 55.00 | 22.85 | 24.90 | 23.88 | 19.21 | 0.00 | 0.00% | 0.43 | 0 | 256 | 0.77 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/28/2026 10:58:58 AM EST |
| 57.50 | 20.85 | 22.15 | 21.50 | 16.92 | 0.00 | 0.00% | 0.37 | 0 | 732 | 0.64 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 1/28/2026 10:58:58 AM EST |
| 60.00 | 18.35 | 19.25 | 18.80 | 18.87 | +0.08 | +0.43% | 0.31 | 4 | 976 | 0.46 | 0.98 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 62.50 | 15.90 | 17.30 | 16.60 | 12.22 | 0.00 | 0.00% | 0.27 | 0 | 547 | 0.53 | 0.96 | 0.01 | -0.01 | 1/23/2026 | 1/28/2026 10:58:58 AM EST |
| 65.00 | 13.85 | 14.45 | 14.15 | 14.16 | +1.58 | +12.56% | 0.22 | 2 | 1,461 | 0.39 | 0.94 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 67.50 | 11.35 | 12.60 | 11.98 | 9.76 | 0.00 | 0.00% | 0.18 | 0 | 1,014 | 0.44 | 0.90 | 0.02 | -0.02 | 1/26/2026 | 1/28/2026 10:58:58 AM EST |
| 70.00 | 9.55 | 10.00 | 9.78 | 9.61 | -0.20 | -2.04% | 0.14 | 6 | 2,860 | 0.32 | 0.86 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 72.50 | 7.45 | 7.80 | 7.63 | 7.53 | -0.37 | -4.69% | 0.11 | 27 | 15,717 | 0.30 | 0.79 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 75.00 | 5.60 | 5.80 | 5.70 | 5.68 | -0.22 | -3.73% | 0.08 | 60 | 7,085 | 0.30 | 0.70 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 77.50 | 4.05 | 4.20 | 4.13 | 4.12 | -0.20 | -4.63% | 0.05 | 35 | 4,032 | 0.29 | 0.60 | 0.05 | -0.04 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 80.00 | 2.73 | 2.80 | 2.77 | 2.78 | -0.12 | -4.14% | 0.03 | 282 | 13,196 | 0.28 | 0.48 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 82.50 | 1.73 | 1.79 | 1.76 | 1.81 | -0.07 | -3.73% | 0.02 | 111 | 22,998 | 0.27 | 0.35 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 85.00 | 1.03 | 1.09 | 1.06 | 1.05 | -0.11 | -9.49% | 0.01 | 145 | 11,335 | 0.26 | 0.25 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 87.50 | 0.57 | 0.67 | 0.62 | 0.57 | -0.08 | -12.31% | 0.01 | 5 | 1,328 | 0.25 | 0.16 | 0.03 | -0.02 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 90.00 | 0.30 | 0.34 | 0.32 | 0.34 | -0.01 | -2.86% | 0.00 | 54 | 7,334 | 0.25 | 0.10 | 0.02 | -0.01 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 95.00 | 0.04 | 0.22 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 30 | 3,358 | 0.27 | 0.03 | 0.01 | 0.00 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 0.32 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 10:58:58 AM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/28/2026 10:58:58 AM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/28/2026 10:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.88 | 0.44 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 1/28/2026 10:58:58 AM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:58 AM EST | |||
| 32.50 | 0.00 | 0.24 | 0.12 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/28/2026 10:58:58 AM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/28/2026 10:58:58 AM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,579 | 0.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/28/2026 10:58:58 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,205 | 0.81 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/28/2026 10:58:58 AM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 10:58:58 AM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.55 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/28/2026 10:58:58 AM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.50 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 10:58:58 AM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,800 | 0.57 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 10:58:58 AM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,256 | 0.41 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:58 AM EST |
| 55.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,713 | 0.51 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/28/2026 10:58:58 AM EST |
| 57.50 | 0.02 | 0.07 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 1,305 | 0.38 | -0.01 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 60.00 | 0.08 | 0.21 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5,471 | 0.40 | -0.02 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 10:58:58 AM EST |
| 62.50 | 0.14 | 0.15 | 0.15 | 0.14 | -0.02 | -12.50% | 0.00 | 76 | 2,534 | 0.36 | -0.04 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 65.00 | 0.24 | 0.28 | 0.26 | 0.27 | -0.02 | -6.90% | 0.00 | 68 | 7,343 | 0.35 | -0.06 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 67.50 | 0.43 | 0.45 | 0.44 | 0.43 | -0.07 | -14.00% | 0.01 | 288 | 2,480 | 0.33 | -0.10 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 70.00 | 0.71 | 0.76 | 0.74 | 0.79 | +0.06 | +8.22% | 0.01 | 5 | 25,724 | 0.32 | -0.14 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 72.50 | 1.12 | 1.20 | 1.16 | 1.15 | -0.01 | -0.87% | 0.02 | 46 | 9,272 | 0.31 | -0.21 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 75.00 | 1.74 | 1.80 | 1.77 | 1.77 | -0.01 | -0.57% | 0.02 | 4 | 3,516 | 0.30 | -0.30 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 77.50 | 2.56 | 2.66 | 2.61 | 2.62 | +0.02 | +0.77% | 0.03 | 11 | 1,799 | 0.28 | -0.40 | 0.05 | -0.04 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 80.00 | 3.75 | 3.85 | 3.80 | 3.94 | +0.17 | +4.51% | 0.05 | 2 | 1,049 | 0.28 | -0.52 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 82.50 | 5.15 | 5.85 | 5.50 | 5.65 | -0.05 | -0.88% | 0.07 | 1 | 54 | 0.29 | -0.65 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 10:58:58 AM EST |
| 85.00 | 6.60 | 7.65 | 7.13 | 8.25 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.27 | -0.75 | 0.04 | -0.03 | 1/26/2026 | 1/28/2026 10:58:58 AM EST |
| 87.50 | 8.65 | 9.90 | 9.28 | 13.57 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.36 | -0.84 | 0.03 | -0.02 | 1/8/2026 | 1/28/2026 10:58:58 AM EST |
| 90.00 | 10.90 | 12.10 | 11.50 | 14.69 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.37 | -0.90 | 0.02 | -0.01 | 1/6/2026 | 1/28/2026 10:58:58 AM EST |
| 95.00 | 15.40 | 17.95 | 16.68 | 27.71 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.57 | -0.97 | 0.01 | 0.00 | 9/29/2025 | 1/28/2026 10:58:58 AM EST |
| 100.00 | 20.45 | 22.65 | 21.55 | % | 0.22 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 1/28/2026 10:58:58 AM EST | |||
| 105.00 | 25.75 | 27.45 | 26.60 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:58:58 AM EST | |||
| 110.00 | 30.45 | 32.45 | 31.45 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:58:58 AM EST |