Options Chain for CISCO SYS INC COM (CSCO) - $78.51 as of 3/20/2026 1:03:57 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 | 42.00 | 45.15 | 43.58 | % | 1.25 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:11 PM EST | |||
| 37.50 | 39.30 | 42.30 | 40.80 | % | 1.09 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:59:11 PM EST | |||
| 40.00 | 37.00 | 40.15 | 38.58 | 38.35 | 0.00 | 0.00% | 0.96 | 0 | 53 | 2.10 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 12:59:11 PM EST |
| 42.50 | 34.35 | 37.65 | 36.00 | 25.48 | 0.00 | 0.00% | 0.85 | 0 | 114 | 1.95 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 3/20/2026 12:59:11 PM EST |
| 45.00 | 32.15 | 34.60 | 33.38 | 34.36 | 0.00 | 0.00% | 0.74 | 0 | 65 | 1.46 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:59:11 PM EST |
| 47.50 | 29.35 | 32.40 | 30.88 | 30.10 | 0.00 | 0.00% | 0.65 | 0 | 30 | 1.50 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 12:59:11 PM EST |
| 50.00 | 27.05 | 29.25 | 28.15 | 30.85 | 0.00 | 0.00% | 0.56 | 0 | 45 | 1.30 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 12:59:11 PM EST |
| 55.00 | 22.60 | 23.60 | 23.10 | 23.00 | 0.00 | 0.00% | 0.42 | 0 | 1,703 | 0.85 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 12:59:11 PM EST |
| 57.50 | 19.90 | 21.10 | 20.50 | 16.68 | 0.00 | 0.00% | 0.36 | 0 | 1,885 | 0.76 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 3/20/2026 12:59:11 PM EST |
| 60.00 | 17.95 | 18.60 | 18.28 | 18.38 | -1.04 | -5.36% | 0.30 | 81 | 888 | 0.68 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 62.50 | 15.20 | 16.15 | 15.68 | 17.25 | 0.00 | 0.00% | 0.25 | 0 | 159 | 0.61 | 0.98 | 0.01 | 0.00 | 3/2/2026 | 3/20/2026 12:59:11 PM EST |
| 65.00 | 13.05 | 13.70 | 13.38 | 13.13 | -1.52 | -10.38% | 0.21 | 2 | 302 | 0.58 | 0.96 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 67.50 | 10.65 | 11.25 | 10.95 | 11.00 | -0.26 | -2.31% | 0.16 | 1 | 470 | 0.47 | 0.92 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 70.00 | 8.30 | 8.95 | 8.63 | 8.55 | -0.45 | -5.00% | 0.12 | 4 | 4,732 | 0.36 | 0.87 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 72.50 | 6.15 | 6.65 | 6.40 | 6.65 | 0.00 | 0.00% | 0.09 | 0 | 2,556 | 0.34 | 0.80 | 0.04 | -0.03 | 3/19/2026 | 3/20/2026 12:59:11 PM EST |
| 75.00 | 4.15 | 4.35 | 4.25 | 4.30 | -0.30 | -6.53% | 0.06 | 54 | 4,944 | 0.31 | 0.70 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 77.50 | 2.50 | 2.68 | 2.59 | 2.65 | -0.40 | -13.12% | 0.03 | 2,695 | 5,923 | 0.28 | 0.56 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 80.00 | 1.34 | 1.46 | 1.40 | 1.40 | -0.15 | -9.68% | 0.02 | 443 | 13,142 | 0.26 | 0.38 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 82.50 | 0.62 | 0.71 | 0.67 | 0.65 | -0.14 | -17.73% | 0.01 | 66 | 8,280 | 0.25 | 0.22 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 85.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.05 | -14.71% | 0.00 | 186 | 9,936 | 0.25 | 0.11 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 87.50 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 3 | 3,376 | 0.25 | 0.05 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 90.00 | 0.04 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 40 | 9,292 | 0.27 | 0.02 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 92.50 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.34 | 0.01 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:11 PM EST |
| 95.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 3,522 | 0.31 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,038 | 0.41 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:11 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4,020 | 0.52 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:11 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,266 | 0.54 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 12:59:11 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:11 PM EST | |||
| 120.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 12:59:11 PM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.75 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 12:59:11 PM EST |
| 130.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 12:59:11 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 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/20/2026 12:59:11 PM EST |
| 37.50 | 0.00 | 0.78 | 0.39 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 12:59:11 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,750 | 1.03 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 12:59:11 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:59:11 PM EST | |||
| 45.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 3/20/2026 12:59:11 PM EST |
| 47.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/20/2026 12:59:11 PM EST |
| 50.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 12:59:11 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.09 | +0.05 | +125.00% | 0.00 | 350 | 13,233 | 0.60 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 57.50 | 0.01 | 0.12 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,470 | 0.50 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:59:11 PM EST |
| 60.00 | 0.05 | 0.19 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,186 | 0.50 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:11 PM EST |
| 62.50 | 0.09 | 0.24 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,797 | 0.47 | -0.02 | 0.01 | 0.00 | 3/13/2026 | 3/20/2026 12:59:11 PM EST |
| 65.00 | 0.21 | 0.27 | 0.24 | 0.21 | -0.01 | -4.55% | 0.00 | 11 | 3,720 | 0.43 | -0.04 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 67.50 | 0.27 | 0.38 | 0.33 | 0.32 | -0.04 | -11.12% | 0.00 | 15 | 4,015 | 0.39 | -0.08 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 70.00 | 0.48 | 0.54 | 0.51 | 0.50 | +0.01 | +2.05% | 0.01 | 80 | 5,000 | 0.36 | -0.13 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 72.50 | 0.76 | 0.88 | 0.82 | 0.82 | +0.05 | +6.50% | 0.01 | 49 | 4,946 | 0.34 | -0.20 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 75.00 | 1.30 | 1.45 | 1.38 | 1.34 | +0.10 | +8.07% | 0.02 | 46 | 4,666 | 0.31 | -0.30 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 77.50 | 2.19 | 2.33 | 2.26 | 2.28 | +0.18 | +8.58% | 0.03 | 734 | 5,660 | 0.28 | -0.44 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 80.00 | 3.50 | 3.70 | 3.60 | 3.50 | +0.15 | +4.48% | 0.04 | 39 | 1,463 | 0.27 | -0.62 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 82.50 | 5.05 | 5.45 | 5.25 | 5.22 | +0.11 | +2.16% | 0.06 | 5 | 1,074 | 0.26 | -0.78 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 85.00 | 7.15 | 7.65 | 7.40 | 7.39 | -0.12 | -1.60% | 0.09 | 6 | 484 | 0.28 | -0.89 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 12:59:11 PM EST |
| 87.50 | 8.80 | 10.30 | 9.55 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 138 | 0.43 | -0.95 | 0.02 | -0.01 | 3/16/2026 | 3/20/2026 12:59:11 PM EST |
| 90.00 | 11.25 | 12.75 | 12.00 | 12.10 | 0.00 | 0.00% | 0.13 | 0 | 69 | 0.49 | -0.98 | 0.01 | 0.00 | 3/2/2026 | 3/20/2026 12:59:11 PM EST |
| 92.50 | 13.75 | 15.25 | 14.50 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.55 | -0.99 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 12:59:11 PM EST |
| 95.00 | 16.20 | 17.80 | 17.00 | 17.52 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 12:59:11 PM EST |
| 100.00 | 21.20 | 22.95 | 22.08 | 22.49 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 12:59:11 PM EST |
| 105.00 | 26.20 | 27.70 | 26.95 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:11 PM EST | |||
| 110.00 | 31.20 | 32.75 | 31.98 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:11 PM EST | |||
| 115.00 | 36.15 | 37.75 | 36.95 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:11 PM EST | |||
| 120.00 | 40.95 | 42.95 | 41.95 | % | 0.35 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:11 PM EST | |||
| 125.00 | 46.15 | 48.10 | 47.13 | % | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:11 PM EST | |||
| 130.00 | 51.15 | 52.95 | 52.05 | % | 0.40 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:11 PM EST |