Options Chain for CISCO SYS INC COM (CSCO) - $78.10 as of 2/27/2026 2:54:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.55 | 36.45 | 34.50 | % | 0.77 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 50.00 | 27.55 | 31.50 | 29.53 | % | 0.59 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 55.00 | 22.60 | 26.50 | 24.55 | % | 0.45 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 60.00 | 17.65 | 21.55 | 19.60 | % | 0.33 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 65.00 | 12.75 | 15.35 | 14.05 | % | 0.22 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 66.00 | 11.75 | 14.55 | 13.15 | % | 0.20 | 0 | 0 | 0.58 | 0.99 | 0.01 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 67.00 | 10.80 | 14.50 | 12.65 | % | 0.19 | 0 | 0 | 0.69 | 0.98 | 0.01 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 68.00 | 9.85 | 13.10 | 11.48 | % | 0.17 | 0 | 0 | 0.60 | 0.95 | 0.02 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 69.00 | 8.90 | 11.30 | 10.10 | % | 0.15 | 0 | 0 | 0.44 | 0.93 | 0.02 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 70.00 | 8.00 | 10.50 | 9.25 | % | 0.13 | 0 | 0 | 0.45 | 0.89 | 0.02 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 71.00 | 7.05 | 9.40 | 8.23 | % | 0.12 | 0 | 0 | 0.40 | 0.88 | 0.03 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 72.00 | 6.15 | 8.65 | 7.40 | % | 0.10 | 0 | 0 | 0.40 | 0.85 | 0.03 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 73.00 | 5.25 | 7.60 | 6.43 | % | 0.09 | 0 | 0 | 0.35 | 0.81 | 0.04 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 74.00 | 4.45 | 6.95 | 5.70 | % | 0.08 | 0 | 0 | 0.34 | 0.78 | 0.04 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 75.00 | 3.55 | 7.60 | 5.58 | % | 0.07 | 0 | 0 | 0.29 | 0.74 | 0.05 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 76.00 | 4.50 | 5.10 | 4.80 | 3.45 | -0.52 | -13.10% | 0.06 | 1 | 5 | 0.28 | 0.69 | 0.05 | -0.03 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 77.00 | 3.75 | 4.35 | 4.05 | % | 0.05 | 0 | 0 | 0.27 | 0.64 | 0.05 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 78.00 | 3.05 | 3.65 | 3.35 | % | 0.04 | 0 | 0 | 0.26 | 0.59 | 0.06 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 79.00 | 2.50 | 3.10 | 2.80 | 2.40 | % | 0.04 | 4 | 0 | 0.25 | 0.53 | 0.06 | -0.03 | 2/27/2026 | 2/27/2026 4:00:06 PM EST | |
| 80.00 | 1.99 | 2.47 | 2.23 | 2.39 | % | 0.03 | 5 | 0 | 0.24 | 0.47 | 0.06 | -0.03 | 2/27/2026 | 2/27/2026 4:00:06 PM EST | |
| 81.00 | 1.56 | 2.02 | 1.79 | % | 0.02 | 0 | 0 | 0.24 | 0.41 | 0.06 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 82.00 | 1.20 | 1.62 | 1.41 | 1.32 | % | 0.02 | 1 | 0 | 0.24 | 0.34 | 0.06 | -0.03 | 2/27/2026 | 2/27/2026 4:00:06 PM EST | |
| 83.00 | 0.97 | 1.43 | 1.20 | 0.76 | % | 0.01 | 1 | 0 | 0.25 | 0.28 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 4:00:06 PM EST | |
| 84.00 | 0.68 | 0.90 | 0.79 | % | 0.01 | 0 | 0 | 0.23 | 0.23 | 0.05 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.04 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 86.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.29 | 0.14 | 0.04 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 87.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.03 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 88.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.51 | 0.09 | 0.03 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 89.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.02 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.41 | 0.05 | 0.02 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 91.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 66.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 0.72 | -0.01 | 0.01 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 67.00 | 0.00 | 2.38 | 1.19 | % | 0.02 | 0 | 0 | 0.69 | -0.02 | 0.01 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 68.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.05 | 0.02 | -0.01 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 69.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.02 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 70.00 | 0.20 | 0.85 | 0.53 | 0.53 | % | 0.01 | 1 | 0 | 0.31 | -0.11 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 4:00:06 PM EST | |
| 71.00 | 0.27 | 2.64 | 1.46 | % | 0.02 | 0 | 0 | 0.42 | -0.12 | 0.03 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 72.00 | 0.00 | 1.64 | 0.82 | % | 0.01 | 0 | 0 | 0.39 | -0.15 | 0.03 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 73.00 | 0.58 | 1.06 | 0.82 | % | 0.01 | 0 | 0 | 0.28 | -0.19 | 0.04 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 74.00 | 0.91 | 1.29 | 1.10 | 1.20 | % | 0.01 | 1 | 0 | 0.29 | -0.22 | 0.04 | -0.02 | 2/27/2026 | 2/27/2026 4:00:06 PM EST | |
| 75.00 | 0.93 | 1.55 | 1.24 | % | 0.02 | 0 | 0 | 0.27 | -0.26 | 0.05 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 76.00 | 1.33 | 1.80 | 1.57 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.31 | 0.05 | -0.03 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 77.00 | 1.63 | 2.06 | 1.85 | % | 0.02 | 0 | 0 | 0.27 | -0.36 | 0.05 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 78.00 | 1.91 | 2.45 | 2.18 | % | 0.03 | 0 | 0 | 0.26 | -0.41 | 0.06 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 79.00 | 2.28 | 2.91 | 2.60 | % | 0.03 | 0 | 0 | 0.25 | -0.47 | 0.06 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 80.00 | 2.74 | 3.45 | 3.10 | % | 0.04 | 0 | 0 | 0.25 | -0.53 | 0.06 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 81.00 | 3.25 | 4.05 | 3.65 | % | 0.05 | 0 | 0 | 0.24 | -0.59 | 0.06 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 82.00 | 3.95 | 4.60 | 4.28 | % | 0.05 | 0 | 0 | 0.24 | -0.66 | 0.06 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 83.00 | 4.10 | 5.70 | 4.90 | % | 0.06 | 0 | 0 | 0.23 | -0.72 | 0.06 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 84.00 | 3.65 | 7.60 | 5.63 | % | 0.07 | 0 | 0 | 0.44 | -0.77 | 0.05 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 85.00 | 5.10 | 8.40 | 6.75 | % | 0.08 | 0 | 0 | 0.46 | -0.81 | 0.04 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 86.00 | 6.50 | 9.25 | 7.88 | % | 0.09 | 0 | 0 | 0.47 | -0.86 | 0.04 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 87.00 | 7.40 | 10.15 | 8.78 | % | 0.10 | 0 | 0 | 0.49 | -0.88 | 0.03 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 88.00 | 8.05 | 11.05 | 9.55 | % | 0.11 | 0 | 0 | 0.51 | -0.91 | 0.03 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 89.00 | 8.30 | 12.00 | 10.15 | % | 0.11 | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 90.00 | 9.90 | 12.95 | 11.43 | % | 0.13 | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 91.00 | 10.85 | 13.90 | 12.38 | % | 0.14 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 95.00 | 14.70 | 17.75 | 16.23 | % | 0.17 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 100.00 | 18.75 | 22.70 | 20.73 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 105.00 | 23.70 | 27.65 | 25.68 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 110.00 | 28.70 | 32.60 | 30.65 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 115.00 | 33.70 | 37.60 | 35.65 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST |