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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 53.65 | 57.75 | 55.70 | % | 2.03 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 30.00 | 51.20 | 55.20 | 53.20 | 44.50 | 0.00 | 0.00% | 1.77 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/3/2026 3:59:55 PM EST |
| 32.50 | 48.70 | 52.70 | 50.70 | 42.25 | 0.00 | 0.00% | 1.56 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/3/2026 3:59:55 PM EST |
| 35.00 | 46.20 | 50.20 | 48.20 | 42.85 | 0.00 | 0.00% | 1.38 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/3/2026 3:59:55 PM EST |
| 37.50 | 43.70 | 47.70 | 45.70 | 29.65 | 0.00 | 0.00% | 1.22 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 2/3/2026 3:59:55 PM EST |
| 40.00 | 41.20 | 45.35 | 43.28 | 32.12 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 2/3/2026 3:59:55 PM EST |
| 42.50 | 38.75 | 42.85 | 40.80 | 24.58 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 2/3/2026 3:59:55 PM EST |
| 45.00 | 36.30 | 40.35 | 38.33 | 33.74 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/3/2026 3:59:55 PM EST |
| 47.50 | 33.75 | 37.85 | 35.80 | 24.91 | 0.00 | 0.00% | 0.75 | 0 | 44 | 1.43 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 2/3/2026 3:59:55 PM EST |
| 50.00 | 33.00 | 35.40 | 34.20 | 33.27 | +4.82 | +16.95% | 0.68 | 5 | 701 | 1.34 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 52.50 | 28.85 | 32.70 | 30.78 | 24.95 | 0.00 | 0.00% | 0.59 | 0 | 191 | 1.20 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/3/2026 3:59:55 PM EST |
| 55.00 | 26.30 | 30.30 | 28.30 | 24.41 | 0.00 | 0.00% | 0.51 | 0 | 251 | 1.12 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 3:59:55 PM EST |
| 57.50 | 23.90 | 27.85 | 25.88 | 16.92 | 0.00 | 0.00% | 0.45 | 0 | 732 | 1.04 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 2/3/2026 3:59:55 PM EST |
| 60.00 | 21.60 | 25.40 | 23.50 | 23.00 | +3.51 | +18.01% | 0.39 | 10 | 971 | 0.96 | 0.99 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 62.50 | 20.25 | 23.05 | 21.65 | 20.45 | +8.23 | +67.35% | 0.35 | 11 | 547 | 0.89 | 0.98 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 65.00 | 18.20 | 19.05 | 18.63 | 18.30 | +2.04 | +12.55% | 0.29 | 17 | 1,452 | 0.55 | 0.97 | 0.01 | -0.02 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 67.50 | 15.30 | 16.75 | 16.03 | 16.95 | +2.95 | +21.08% | 0.24 | 27 | 1,031 | 0.52 | 0.94 | 0.01 | -0.02 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 70.00 | 13.45 | 14.05 | 13.75 | 13.35 | +1.46 | +12.28% | 0.20 | 34 | 2,842 | 0.31 | 0.92 | 0.01 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 72.50 | 11.55 | 11.65 | 11.60 | 11.63 | +2.23 | +23.73% | 0.16 | 119 | 15,669 | 0.34 | 0.88 | 0.02 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 75.00 | 9.05 | 10.00 | 9.53 | 9.50 | +2.04 | +27.35% | 0.13 | 1,831 | 6,486 | 0.35 | 0.82 | 0.03 | -0.04 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 77.50 | 7.30 | 7.85 | 7.58 | 7.45 | +1.70 | +29.57% | 0.10 | 297 | 3,451 | 0.34 | 0.75 | 0.03 | -0.04 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 80.00 | 5.70 | 5.85 | 5.78 | 5.75 | +1.75 | +43.75% | 0.07 | 545 | 13,556 | 0.33 | 0.67 | 0.04 | -0.05 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 82.50 | 4.15 | 4.35 | 4.25 | 4.35 | +1.48 | +51.57% | 0.05 | 1,214 | 23,336 | 0.32 | 0.57 | 0.04 | -0.05 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 85.00 | 2.95 | 3.05 | 3.00 | 3.05 | +1.18 | +63.11% | 0.04 | 18,172 | 15,037 | 0.31 | 0.46 | 0.04 | -0.04 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 87.50 | 1.99 | 2.10 | 2.05 | 2.06 | +0.87 | +73.11% | 0.02 | 305 | 1,891 | 0.31 | 0.35 | 0.04 | -0.04 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 90.00 | 1.30 | 1.40 | 1.35 | 1.36 | +0.62 | +83.79% | 0.02 | 199 | 7,355 | 0.31 | 0.26 | 0.04 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 95.00 | 0.27 | 0.68 | 0.48 | 0.52 | +0.27 | +108.00% | 0.01 | 197 | 4,856 | 0.29 | 0.13 | 0.02 | -0.02 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 100.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.09 | +90.00% | 0.00 | 263 | 1,423 | 0.30 | 0.06 | 0.01 | -0.01 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 105.00 | 0.04 | 0.17 | 0.11 | 0.08 | +0.05 | +166.67% | 0.00 | 62 | 123 | 0.34 | 0.02 | 0.01 | -0.01 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.79 | 0.90 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.71 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/3/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.23 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/3/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/3/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,579 | 0.86 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/3/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,205 | 0.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/3/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 306 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,815 | 0.57 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2,243 | 1.25 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 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 | 5,713 | 0.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 1,305 | 0.50 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 28 | 5,461 | 0.46 | -0.01 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 62.50 | 0.06 | 0.14 | 0.10 | 0.14 | +0.01 | +7.70% | 0.00 | 60 | 2,559 | 0.42 | -0.02 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 65.00 | 0.12 | 0.23 | 0.18 | 0.17 | +0.04 | +30.77% | 0.00 | 23 | 7,401 | 0.41 | -0.03 | 0.01 | -0.02 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 67.50 | 0.03 | 0.32 | 0.18 | 0.24 | -0.11 | -31.43% | 0.00 | 30 | 2,331 | 0.34 | -0.06 | 0.01 | -0.02 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 70.00 | 0.36 | 0.45 | 0.41 | 0.40 | -0.12 | -23.08% | 0.01 | 230 | 25,713 | 0.37 | -0.08 | 0.01 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 72.50 | 0.53 | 0.67 | 0.60 | 0.60 | -0.21 | -25.93% | 0.01 | 160 | 9,259 | 0.35 | -0.12 | 0.02 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 75.00 | 0.92 | 1.05 | 0.99 | 0.98 | -0.27 | -21.60% | 0.01 | 285 | 3,361 | 0.35 | -0.18 | 0.03 | -0.04 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 77.50 | 1.45 | 1.58 | 1.52 | 1.67 | -0.44 | -20.86% | 0.02 | 457 | 2,091 | 0.34 | -0.25 | 0.03 | -0.04 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 80.00 | 2.17 | 2.34 | 2.26 | 2.43 | -0.62 | -20.33% | 0.03 | 211 | 1,409 | 0.33 | -0.33 | 0.04 | -0.05 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 82.50 | 3.15 | 3.35 | 3.25 | 3.45 | -0.67 | -16.27% | 0.04 | 138 | 265 | 0.32 | -0.43 | 0.04 | -0.05 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 85.00 | 4.40 | 4.65 | 4.53 | 4.96 | -0.74 | -12.99% | 0.05 | 41 | 69 | 0.32 | -0.54 | 0.04 | -0.04 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 87.50 | 5.95 | 7.15 | 6.55 | 6.75 | -6.82 | -50.26% | 0.07 | 10 | 0 | 0.36 | -0.65 | 0.04 | -0.04 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 90.00 | 7.75 | 9.10 | 8.43 | 8.61 | -6.08 | -41.39% | 0.09 | 40 | 0 | 0.36 | -0.74 | 0.04 | -0.03 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 95.00 | 11.85 | 13.00 | 12.43 | 12.45 | -1.70 | -12.02% | 0.13 | 4 | 1 | 0.43 | -0.87 | 0.02 | -0.02 | 2/3/2026 | 2/3/2026 3:59:55 PM EST |
| 100.00 | 16.25 | 19.00 | 17.63 | % | 0.18 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.01 | 2/3/2026 3:59:55 PM EST | |||
| 105.00 | 20.00 | 23.95 | 21.98 | % | 0.21 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 2/3/2026 3:59:55 PM EST | |||
| 110.00 | 25.65 | 28.95 | 27.30 | % | 0.25 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 2/3/2026 3:59:55 PM EST |