Options Chain for CISCO SYS INC COM (CSCO) - $78.56 as of 2/20/2026 2:53:39 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
35.00 42.25 46.15 44.20 % 1.26 0 0 1.64 1.00 0.00 0.00 2/20/2026 4:00:06 PM EST
37.50 39.75 43.65 41.70 % 1.11 0 0 1.66 1.00 0.00 0.00 2/20/2026 4:00:06 PM EST
40.00 37.25 41.10 39.18 41.70 0.00 0.00% 0.98 0 53 1.54 1.00 0.00 0.00 2/2/2026 2/20/2026 4:00:06 PM EST
42.50 34.80 38.70 36.75 25.48 0.00 0.00% 0.86 0 114 1.44 1.00 0.00 0.00 9/29/2025 2/20/2026 4:00:06 PM EST
45.00 32.30 36.20 34.25 32.45 0.00 0.00% 0.76 0 65 1.21 1.00 0.00 0.00 12/31/2025 2/20/2026 4:00:06 PM EST
47.50 29.85 33.70 31.78 30.10 0.00 0.00% 0.67 0 30 1.23 1.00 0.00 0.00 2/18/2026 2/20/2026 4:00:06 PM EST
50.00 27.35 31.20 29.28 29.40 +4.75 +19.27% 0.59 10 55 1.13 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:06 PM EST
55.00 23.70 24.95 24.33 23.72 +1.27 +5.66% 0.44 10 1,713 0.72 0.98 0.00 0.00 2/20/2026 2/20/2026 4:00:06 PM EST
57.50 20.50 23.05 21.78 16.68 0.00 0.00% 0.38 0 1,885 0.76 0.98 0.00 -0.01 1/20/2026 2/20/2026 4:00:06 PM EST
60.00 18.05 20.60 19.33 18.32 0.00 0.00% 0.32 0 886 0.69 0.96 0.01 -0.01 2/18/2026 2/20/2026 4:00:06 PM EST
62.50 15.65 17.95 16.80 14.00 0.00 0.00% 0.27 0 161 0.59 0.94 0.01 -0.01 2/12/2026 2/20/2026 4:00:06 PM EST
65.00 13.70 15.15 14.43 14.46 +0.04 +0.28% 0.22 1 200 0.48 0.91 0.01 -0.02 2/20/2026 2/20/2026 4:00:06 PM EST
67.50 11.10 12.75 11.93 9.20 0.00 0.00% 0.18 0 494 0.42 0.88 0.02 -0.02 2/13/2026 2/20/2026 4:00:06 PM EST
70.00 9.00 10.15 9.58 9.66 +0.36 +3.88% 0.14 3 4,778 0.34 0.84 0.02 -0.02 2/20/2026 2/20/2026 4:00:06 PM EST
72.50 7.45 7.90 7.68 7.62 +0.47 +6.58% 0.11 3 2,606 0.30 0.79 0.03 -0.02 2/20/2026 2/20/2026 4:00:06 PM EST
75.00 5.25 5.85 5.55 5.50 -0.11 -1.97% 0.07 20 5,026 0.27 0.71 0.04 -0.02 2/20/2026 2/20/2026 4:00:06 PM EST
77.50 3.85 4.00 3.93 3.75 -0.30 -7.41% 0.05 91 3,822 0.26 0.60 0.05 -0.03 2/20/2026 2/20/2026 4:00:06 PM EST
80.00 2.48 2.60 2.54 2.41 -0.16 -6.23% 0.03 3,428 4,738 0.24 0.46 0.06 -0.02 2/20/2026 2/20/2026 4:00:06 PM EST
82.50 1.44 1.53 1.49 1.44 -0.19 -11.66% 0.02 216 6,596 0.23 0.32 0.05 -0.02 2/20/2026 2/20/2026 4:00:06 PM EST
85.00 0.81 0.85 0.83 0.80 -0.14 -14.90% 0.01 426 5,453 0.23 0.21 0.04 -0.02 2/20/2026 2/20/2026 4:00:06 PM EST
87.50 0.40 0.46 0.43 0.44 -0.11 -20.00% 0.00 337 2,042 0.22 0.13 0.03 -0.01 2/20/2026 2/20/2026 4:00:06 PM EST
90.00 0.22 0.28 0.25 0.22 -0.11 -33.34% 0.00 780 12,365 0.23 0.08 0.02 -0.01 2/20/2026 2/20/2026 4:00:06 PM EST
92.50 0.12 0.16 0.14 0.18 +0.02 +12.50% 0.00 2 297 0.24 0.04 0.01 -0.01 2/20/2026 2/20/2026 4:00:06 PM EST
95.00 0.08 0.12 0.10 0.11 -0.01 -8.34% 0.00 46 3,581 0.25 0.02 0.01 0.00 2/20/2026 2/20/2026 4:00:06 PM EST
100.00 0.03 0.05 0.04 0.05 -0.03 -37.50% 0.00 1 1,995 0.27 0.01 0.00 0.00 2/20/2026 2/20/2026 4:00:06 PM EST
105.00 0.00 0.23 0.12 0.09 0.00 0.00% 0.00 0 651 0.41 0.00 0.00 0.00 2/12/2026 2/20/2026 4:00:06 PM EST
110.00 0.00 0.24 0.12 0.04 +0.01 +33.34% 0.00 15 1,366 0.47 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:06 PM EST
115.00 0.00 2.14 1.07 % 0.01 0 0 0.86 0.00 0.00 0.00 2/20/2026 4:00:06 PM EST
120.00 0.00 2.14 1.07 0.11 0.00 0.00% 0.01 0 3 0.92 0.00 0.00 0.00 2/11/2026 2/20/2026 4:00:06 PM EST
125.00 0.00 2.13 1.07 0.04 0.00 0.00% 0.01 0 11 0.98 0.00 0.00 0.00 2/11/2026 2/20/2026 4:00:06 PM EST
130.00 0.00 2.13 1.07 0.04 0.00 0.00% 0.01 0 10 1.03 0.00 0.00 0.00 2/13/2026 2/20/2026 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
35.00 0.00 2.13 1.07 0.01 0.00 0.00% 0.03 0 4 1.79 0.00 0.00 0.00 1/23/2026 2/20/2026 4:00:06 PM EST
37.50 0.00 2.13 1.07 0.05 0.00 0.00% 0.03 0 3 1.67 0.00 0.00 0.00 2/11/2026 2/20/2026 4:00:06 PM EST
40.00 0.00 0.08 0.04 0.03 0.00 0.00% 0.00 0 8,750 0.79 0.00 0.00 0.00 12/23/2025 2/20/2026 4:00:06 PM EST
42.50 0.00 2.14 1.07 % 0.03 0 0 1.44 0.00 0.00 0.00 2/20/2026 4:00:06 PM EST
45.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 4 0.63 0.00 0.00 0.00 12/17/2025 2/20/2026 4:00:06 PM EST
47.50 0.00 2.15 1.08 0.04 0.00 0.00% 0.02 0 5 1.23 0.00 0.00 0.00 1/26/2026 2/20/2026 4:00:06 PM EST
50.00 0.00 2.16 1.08 0.15 0.00 0.00% 0.02 0 48 1.14 0.00 0.00 0.00 2/9/2026 2/20/2026 4:00:06 PM EST
55.00 0.00 0.12 0.06 0.08 0.00 0.00% 0.00 0 9,256 0.48 -0.02 0.00 0.00 2/19/2026 2/20/2026 4:00:06 PM EST
57.50 0.10 0.45 0.28 0.10 0.00 0.00% 0.00 0 521 0.48 -0.02 0.00 -0.01 2/19/2026 2/20/2026 4:00:06 PM EST
60.00 0.14 0.19 0.17 0.17 -0.01 -5.56% 0.00 46 2,077 0.40 -0.04 0.01 -0.01 2/20/2026 2/20/2026 4:00:06 PM EST
62.50 0.19 0.52 0.36 0.22 0.00 0.00% 0.01 0 1,809 0.40 -0.06 0.01 -0.01 2/19/2026 2/20/2026 4:00:06 PM EST
65.00 0.28 0.38 0.33 0.34 +0.03 +9.68% 0.01 11 3,289 0.35 -0.09 0.01 -0.02 2/20/2026 2/20/2026 4:00:06 PM EST
67.50 0.42 0.52 0.47 0.45 0.00 0.00% 0.01 133 3,325 0.32 -0.12 0.02 -0.02 2/20/2026 2/20/2026 4:00:06 PM EST
70.00 0.54 0.72 0.63 0.66 0.00 0.00% 0.01 34 4,247 0.29 -0.16 0.02 -0.02 2/20/2026 2/20/2026 4:00:06 PM EST
72.50 0.87 0.93 0.90 0.99 -0.11 -10.00% 0.01 73 3,854 0.27 -0.21 0.03 -0.02 2/20/2026 2/20/2026 4:00:06 PM EST
75.00 1.33 1.43 1.38 1.41 -0.15 -9.62% 0.02 54 2,349 0.25 -0.29 0.04 -0.02 2/20/2026 2/20/2026 4:00:06 PM EST
77.50 2.08 2.20 2.14 2.22 -0.19 -7.89% 0.03 124 2,548 0.23 -0.40 0.05 -0.03 2/20/2026 2/20/2026 4:00:06 PM EST
80.00 3.20 3.30 3.25 3.40 -0.15 -4.23% 0.04 83 1,720 0.22 -0.54 0.06 -0.02 2/20/2026 2/20/2026 4:00:06 PM EST
82.50 3.80 5.15 4.48 5.19 0.00 0.00% 0.05 0 721 0.18 -0.68 0.05 -0.02 2/19/2026 2/20/2026 4:00:06 PM EST
85.00 5.50 7.95 6.73 6.91 0.00 0.00% 0.08 0 376 0.35 -0.79 0.04 -0.02 2/19/2026 2/20/2026 4:00:06 PM EST
87.50 8.55 10.00 9.28 8.90 0.00 0.00% 0.11 0 143 0.25 -0.87 0.03 -0.01 2/19/2026 2/20/2026 4:00:06 PM EST
90.00 10.75 12.40 11.58 11.20 0.00 0.00% 0.13 0 55 0.41 -0.92 0.02 -0.01 2/19/2026 2/20/2026 4:00:06 PM EST
92.50 13.00 14.95 13.98 16.00 0.00 0.00% 0.15 0 1 0.47 -0.96 0.01 -0.01 2/13/2026 2/20/2026 4:00:06 PM EST
95.00 14.85 17.90 16.38 17.52 0.00 0.00% 0.17 0 0 0.56 -0.98 0.01 0.00 2/12/2026 2/20/2026 4:00:06 PM EST
100.00 19.00 22.90 20.95 22.49 0.00 0.00% 0.21 0 0 0.66 -0.99 0.00 0.00 2/12/2026 2/20/2026 4:00:06 PM EST
105.00 24.00 27.90 25.95 % 0.25 0 0 0.74 -1.00 0.00 0.00 2/20/2026 4:00:06 PM EST
110.00 29.00 32.90 30.95 % 0.28 0 0 0.81 -1.00 0.00 0.00 2/20/2026 4:00:06 PM EST
115.00 34.00 37.90 35.95 % 0.31 0 0 0.88 -1.00 0.00 0.00 2/20/2026 4:00:06 PM EST
120.00 39.00 42.90 40.95 % 0.34 0 0 0.95 -1.00 0.00 0.00 2/20/2026 4:00:06 PM EST
125.00 44.00 47.90 45.95 % 0.37 0 0 1.01 -1.00 0.00 0.00 2/20/2026 4:00:06 PM EST
130.00 49.00 52.90 50.95 % 0.39 0 0 1.06 -1.00 0.00 0.00 2/20/2026 4:00:06 PM EST