Options Chain for CISCO SYS INC COM (CSCO) - $79.62 as of 3/30/2026 7:39:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.90 | 40.15 | 39.03 | % | 0.98 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 45.00 | 32.90 | 35.15 | 34.03 | % | 0.76 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 50.00 | 27.95 | 30.15 | 29.05 | % | 0.58 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 55.00 | 23.10 | 25.15 | 24.13 | % | 0.44 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 60.00 | 18.10 | 20.15 | 19.13 | 23.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:59:03 AM EST |
| 65.00 | 12.90 | 15.15 | 14.03 | % | 0.22 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 66.00 | 12.15 | 14.15 | 13.15 | % | 0.20 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 67.00 | 11.15 | 13.15 | 12.15 | % | 0.18 | 0 | 0 | 1.07 | 0.99 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 68.00 | 10.15 | 12.15 | 11.15 | 9.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.01 | 0.99 | 0.01 | -0.01 | 3/20/2026 | 3/30/2026 9:59:03 AM EST |
| 69.00 | 9.05 | 11.20 | 10.13 | 8.35 | 0.00 | 0.00% | 0.15 | 0 | 79 | 0.96 | 0.97 | 0.01 | -0.02 | 3/20/2026 | 3/30/2026 9:59:03 AM EST |
| 70.00 | 8.20 | 9.80 | 9.00 | % | 0.13 | 0 | 0 | 0.89 | 0.95 | 0.02 | -0.02 | 3/30/2026 9:59:03 AM EST | |||
| 71.00 | 7.05 | 8.10 | 7.58 | 9.16 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.74 | 0.93 | 0.02 | -0.03 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 72.00 | 6.30 | 8.30 | 7.30 | % | 0.10 | 0 | 0 | 0.78 | 0.91 | 0.03 | -0.04 | 3/30/2026 9:59:03 AM EST | |||
| 73.00 | 5.35 | 7.35 | 6.35 | 6.55 | 0.00 | 0.00% | 0.09 | 0 | 1,486 | 0.73 | 0.88 | 0.04 | -0.05 | 3/23/2026 | 3/30/2026 9:59:03 AM EST |
| 74.00 | 4.55 | 5.45 | 5.00 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.47 | 0.84 | 0.05 | -0.06 | 3/19/2026 | 3/30/2026 9:59:03 AM EST |
| 75.00 | 3.75 | 4.20 | 3.98 | 4.40 | -1.07 | -19.57% | 0.05 | 2 | 5 | 0.36 | 0.79 | 0.06 | -0.06 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 76.00 | 3.00 | 3.40 | 3.20 | 3.23 | -1.42 | -30.54% | 0.04 | 13 | 18 | 0.37 | 0.72 | 0.07 | -0.07 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 77.00 | 2.34 | 2.47 | 2.41 | 2.89 | -0.86 | -22.94% | 0.03 | 1 | 89 | 0.35 | 0.65 | 0.08 | -0.08 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 78.00 | 1.76 | 1.87 | 1.82 | 1.86 | -1.29 | -40.96% | 0.02 | 17 | 77 | 0.34 | 0.57 | 0.08 | -0.08 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 79.00 | 1.26 | 1.38 | 1.32 | 1.45 | -0.93 | -39.08% | 0.02 | 34 | 249 | 0.34 | 0.49 | 0.09 | -0.08 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 80.00 | 0.89 | 0.98 | 0.94 | 0.95 | -0.90 | -48.65% | 0.01 | 495 | 664 | 0.32 | 0.40 | 0.09 | -0.08 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 81.00 | 0.59 | 0.68 | 0.64 | 0.69 | -0.62 | -47.33% | 0.01 | 9 | 254 | 0.30 | 0.32 | 0.08 | -0.07 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 82.00 | 0.40 | 0.59 | 0.50 | 0.45 | -0.50 | -52.64% | 0.01 | 27 | 614 | 0.30 | 0.24 | 0.07 | -0.06 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 83.00 | 0.26 | 0.30 | 0.28 | 0.38 | -0.31 | -44.93% | 0.00 | 20 | 1,120 | 0.31 | 0.17 | 0.06 | -0.05 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 84.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.31 | -64.59% | 0.00 | 59 | 440 | 0.30 | 0.11 | 0.05 | -0.04 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 85.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.23 | -69.70% | 0.00 | 7 | 351 | 0.31 | 0.07 | 0.03 | -0.03 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 86.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.10 | -55.56% | 0.00 | 6 | 39 | 0.27 | 0.05 | 0.02 | -0.02 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 87.00 | 0.00 | 0.07 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.29 | 0.03 | 0.02 | -0.01 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 88.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.13 | -81.25% | 0.00 | 13 | 67 | 0.32 | 0.02 | 0.01 | -0.01 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 89.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.01 | 0.01 | -0.01 | 3/25/2026 | 3/30/2026 9:59:03 AM EST |
| 90.00 | 0.01 | 0.16 | 0.09 | 0.01 | -0.16 | -94.12% | 0.00 | 5 | 113 | 0.51 | 0.01 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 92.00 | 0.00 | 0.81 | 0.41 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:59:03 AM EST |
| 93.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 94.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/30/2026 9:59:03 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:59:03 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 55.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/30/2026 9:59:03 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:59:03 AM EST |
| 66.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.11 | -78.58% | 0.00 | 2 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 67.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.91 | -0.01 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:59:03 AM EST |
| 68.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.75 | -0.01 | 0.01 | -0.01 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 69.00 | 0.10 | 0.23 | 0.17 | 0.19 | +0.03 | +18.75% | 0.00 | 2 | 12 | 0.47 | -0.03 | 0.01 | -0.02 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 108 | 0.43 | -0.05 | 0.02 | -0.02 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 71.00 | 0.01 | 0.53 | 0.27 | 0.21 | +0.02 | +10.53% | 0.00 | 1 | 10 | 0.40 | -0.07 | 0.02 | -0.03 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 72.00 | 0.32 | 0.49 | 0.41 | 0.38 | +0.09 | +31.04% | 0.01 | 1 | 1,855 | 0.37 | -0.09 | 0.03 | -0.04 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 73.00 | 0.41 | 0.50 | 0.46 | 0.48 | +0.14 | +41.18% | 0.01 | 16 | 12 | 0.35 | -0.12 | 0.04 | -0.05 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 74.00 | 0.54 | 0.66 | 0.60 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,196 | 0.33 | -0.16 | 0.05 | -0.06 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 75.00 | 0.76 | 0.84 | 0.80 | 0.65 | +0.15 | +30.00% | 0.01 | 10 | 115 | 0.36 | -0.21 | 0.06 | -0.06 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 76.00 | 0.97 | 1.13 | 1.05 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.32 | -0.28 | 0.07 | -0.07 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 77.00 | 1.32 | 1.43 | 1.38 | 1.41 | +0.30 | +27.03% | 0.02 | 40 | 3,979 | 0.35 | -0.35 | 0.08 | -0.08 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 78.00 | 1.74 | 1.87 | 1.81 | 1.76 | +0.34 | +23.95% | 0.02 | 5 | 243 | 0.32 | -0.43 | 0.08 | -0.08 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 79.00 | 2.24 | 2.38 | 2.31 | 2.26 | +0.46 | +25.56% | 0.03 | 31 | 110 | 0.36 | -0.51 | 0.09 | -0.08 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 80.00 | 2.69 | 3.05 | 2.87 | 2.24 | 0.00 | 0.00% | 0.04 | 0 | 217 | 0.32 | -0.60 | 0.09 | -0.08 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 81.00 | 3.35 | 3.80 | 3.58 | 2.67 | -0.12 | -4.31% | 0.04 | 1 | 70 | 0.33 | -0.68 | 0.08 | -0.07 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 82.00 | 3.70 | 4.60 | 4.15 | 3.85 | +0.52 | +15.62% | 0.05 | 10 | 14 | 0.35 | -0.76 | 0.07 | -0.06 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 83.00 | 4.65 | 5.45 | 5.05 | 4.15 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.45 | -0.83 | 0.06 | -0.05 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 84.00 | 5.35 | 6.35 | 5.85 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.46 | -0.89 | 0.05 | -0.04 | 3/26/2026 | 3/30/2026 9:59:03 AM EST |
| 85.00 | 5.35 | 7.35 | 6.35 | % | 0.07 | 0 | 0 | 0.51 | -0.93 | 0.03 | -0.03 | 3/30/2026 9:59:03 AM EST | |||
| 86.00 | 6.35 | 8.50 | 7.43 | % | 0.09 | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.02 | 3/30/2026 9:59:03 AM EST | |||
| 87.00 | 7.30 | 9.30 | 8.30 | % | 0.10 | 0 | 0 | 0.56 | -0.97 | 0.02 | -0.01 | 3/30/2026 9:59:03 AM EST | |||
| 88.00 | 8.30 | 10.30 | 9.30 | 8.36 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.62 | -0.98 | 0.01 | -0.01 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 89.00 | 9.25 | 11.30 | 10.28 | % | 0.12 | 0 | 0 | 0.76 | -0.99 | 0.01 | -0.01 | 3/30/2026 9:59:03 AM EST | |||
| 90.00 | 10.25 | 12.25 | 11.25 | 8.69 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.68 | -0.99 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:59:03 AM EST |
| 91.00 | 11.25 | 13.30 | 12.28 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 92.00 | 12.25 | 14.40 | 13.33 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 93.00 | 13.25 | 15.30 | 14.28 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 94.00 | 14.25 | 16.30 | 15.28 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 95.00 | 15.25 | 17.30 | 16.28 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 100.00 | 20.25 | 22.30 | 21.28 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 105.00 | 25.25 | 27.30 | 26.28 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 110.00 | 30.25 | 32.50 | 31.38 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 115.00 | 35.25 | 37.45 | 36.35 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST |