Options Chain for CISCO SYS INC COM (CSCO) - $76.85 as of 2/16/2026 7:39:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.15 | 34.15 | 32.15 | % | 0.71 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 50.00 | 25.20 | 29.20 | 27.20 | % | 0.54 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 55.00 | 20.25 | 24.25 | 22.25 | % | 0.40 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 56.00 | 19.25 | 23.25 | 21.25 | % | 0.38 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 57.00 | 18.40 | 22.10 | 20.25 | % | 0.36 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 58.00 | 17.40 | 20.45 | 18.93 | % | 0.33 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 59.00 | 16.35 | 19.20 | 17.78 | % | 0.30 | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 60.00 | 15.45 | 18.35 | 16.90 | % | 0.28 | 0 | 0 | 0.67 | 0.99 | 0.01 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 61.00 | 14.50 | 17.15 | 15.83 | % | 0.26 | 0 | 0 | 0.60 | 0.98 | 0.01 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 62.00 | 13.50 | 16.15 | 14.83 | % | 0.24 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 63.00 | 12.50 | 15.30 | 13.90 | % | 0.22 | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 64.00 | 11.50 | 14.55 | 13.03 | % | 0.20 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 65.00 | 10.65 | 13.40 | 12.03 | % | 0.19 | 0 | 0 | 0.52 | 0.93 | 0.02 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 66.00 | 9.70 | 12.40 | 11.05 | % | 0.17 | 0 | 0 | 0.52 | 0.92 | 0.02 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 67.00 | 8.80 | 11.45 | 10.13 | % | 0.15 | 0 | 0 | 0.49 | 0.90 | 0.02 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 68.00 | 7.90 | 10.55 | 9.23 | % | 0.14 | 0 | 0 | 0.47 | 0.88 | 0.02 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 69.00 | 7.00 | 9.60 | 8.30 | % | 0.12 | 0 | 0 | 0.45 | 0.85 | 0.03 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 70.00 | 7.55 | 8.50 | 8.03 | % | 0.11 | 0 | 0 | 0.29 | 0.82 | 0.03 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 71.00 | 5.25 | 7.70 | 6.48 | % | 0.09 | 0 | 0 | 0.39 | 0.78 | 0.03 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 72.00 | 4.45 | 6.95 | 5.70 | % | 0.08 | 0 | 0 | 0.38 | 0.75 | 0.04 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 73.00 | 3.70 | 6.80 | 5.25 | % | 0.07 | 0 | 0 | 0.43 | 0.71 | 0.04 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 74.00 | 3.20 | 5.65 | 4.43 | 4.60 | % | 0.06 | 35 | 0 | 0.22 | 0.67 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST | |
| 75.00 | 3.55 | 4.80 | 4.18 | 4.10 | +1.25 | +43.86% | 0.06 | 4 | 11 | 0.26 | 0.63 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 76.00 | 2.81 | 4.20 | 3.51 | % | 0.05 | 0 | 0 | 0.25 | 0.58 | 0.05 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 77.00 | 1.85 | 3.75 | 2.80 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.24 | 0.53 | 0.05 | -0.03 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 78.00 | 2.06 | 2.92 | 2.49 | 2.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | 0.48 | 0.05 | -0.03 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 79.00 | 1.50 | 2.79 | 2.15 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.26 | 0.43 | 0.05 | -0.03 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 80.00 | 1.35 | 2.27 | 1.81 | 1.85 | +0.63 | +51.64% | 0.02 | 19 | 3 | 0.26 | 0.39 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 81.00 | 0.00 | 2.69 | 1.35 | % | 0.02 | 0 | 0 | 0.39 | 0.34 | 0.05 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 82.00 | 0.77 | 1.52 | 1.15 | 1.10 | +0.02 | +1.86% | 0.01 | 85 | 55 | 0.26 | 0.30 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 83.00 | 0.00 | 2.68 | 1.34 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | 0.26 | 0.04 | -0.03 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 84.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.41 | 0.22 | 0.04 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 85.00 | 0.39 | 1.05 | 0.72 | 0.60 | % | 0.01 | 10 | 0 | 0.27 | 0.19 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 4:00:12 PM EST | |
| 86.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.49 | 0.16 | 0.03 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 87.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.51 | 0.13 | 0.03 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 88.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.02 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 89.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.02 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 90.00 | 0.09 | 0.50 | 0.30 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 211 | 0.28 | 0.09 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 91.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 0.54 | 0.06 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 92.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 93.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 94.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 96.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.01 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 97.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 98.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 100.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 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 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 57.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 58.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 59.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.81 | -0.01 | 0.01 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 61.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.78 | -0.02 | 0.01 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 62.00 | 0.00 | 2.28 | 1.14 | % | 0.02 | 0 | 0 | 0.75 | -0.03 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 63.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 0.72 | -0.04 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 64.00 | 0.00 | 2.36 | 1.18 | % | 0.02 | 0 | 0 | 0.68 | -0.05 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 65.00 | 0.08 | 0.96 | 0.52 | 0.50 | % | 0.01 | 1 | 0 | 0.39 | -0.07 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST | |
| 66.00 | 0.00 | 2.48 | 1.24 | % | 0.02 | 0 | 0 | 0.63 | -0.08 | 0.02 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 67.00 | 0.00 | 2.56 | 1.28 | % | 0.02 | 0 | 0 | 0.60 | -0.10 | 0.02 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 68.00 | 0.00 | 2.61 | 1.31 | % | 0.02 | 0 | 0 | 0.58 | -0.12 | 0.02 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 69.00 | 0.00 | 2.69 | 1.35 | % | 0.02 | 0 | 0 | 0.55 | -0.15 | 0.03 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.53 | -0.18 | 0.03 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 71.00 | 0.48 | 1.87 | 1.18 | % | 0.02 | 0 | 0 | 0.31 | -0.22 | 0.03 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 72.00 | 0.57 | 1.76 | 1.17 | 1.15 | % | 0.02 | 2 | 0 | 0.29 | -0.25 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST | |
| 73.00 | 0.26 | 2.09 | 1.18 | 1.53 | % | 0.02 | 1 | 0 | 0.26 | -0.29 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST | |
| 74.00 | 1.14 | 2.42 | 1.78 | 2.80 | +1.26 | +81.82% | 0.02 | 2 | 1 | 0.30 | -0.33 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 75.00 | 1.22 | 2.90 | 2.06 | % | 0.03 | 0 | 0 | 0.28 | -0.37 | 0.05 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 76.00 | 1.67 | 3.40 | 2.54 | 2.78 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.28 | -0.42 | 0.05 | -0.03 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 77.00 | 2.34 | 3.55 | 2.95 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | -0.47 | 0.05 | -0.03 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 78.00 | 2.85 | 3.95 | 3.40 | 3.35 | % | 0.04 | 10 | 0 | 0.28 | -0.52 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST | |
| 79.00 | 2.45 | 6.00 | 4.23 | % | 0.05 | 0 | 0 | 0.34 | -0.57 | 0.05 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 80.00 | 3.95 | 6.45 | 5.20 | % | 0.07 | 0 | 0 | 0.33 | -0.61 | 0.05 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 81.00 | 3.50 | 7.25 | 5.38 | % | 0.07 | 0 | 0 | 0.34 | -0.66 | 0.05 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 82.00 | 5.00 | 7.90 | 6.45 | % | 0.08 | 0 | 0 | 0.43 | -0.70 | 0.04 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 83.00 | 5.30 | 8.90 | 7.10 | 7.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.44 | -0.74 | 0.04 | -0.03 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 84.00 | 7.10 | 9.55 | 8.33 | 8.48 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.36 | -0.78 | 0.04 | -0.02 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 85.00 | 7.25 | 8.85 | 8.05 | 8.40 | % | 0.09 | 3 | 0 | 0.21 | -0.81 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 4:00:12 PM EST | |
| 86.00 | 8.80 | 11.35 | 10.08 | % | 0.12 | 0 | 0 | 0.49 | -0.84 | 0.03 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 87.00 | 8.80 | 12.35 | 10.58 | % | 0.12 | 0 | 0 | 0.50 | -0.87 | 0.03 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 88.00 | 9.50 | 13.35 | 11.43 | % | 0.13 | 0 | 0 | 0.56 | -0.89 | 0.02 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 89.00 | 11.60 | 14.10 | 12.85 | % | 0.14 | 0 | 0 | 0.53 | -0.91 | 0.02 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 90.00 | 12.50 | 15.10 | 13.80 | % | 0.15 | 0 | 0 | 0.55 | -0.92 | 0.02 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 91.00 | 13.60 | 16.05 | 14.83 | % | 0.16 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 92.00 | 13.35 | 17.05 | 15.20 | % | 0.17 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 93.00 | 14.30 | 18.10 | 16.20 | % | 0.17 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 94.00 | 15.25 | 19.15 | 17.20 | % | 0.18 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 95.00 | 16.15 | 20.00 | 18.08 | % | 0.19 | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 96.00 | 17.20 | 21.05 | 19.13 | % | 0.20 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 97.00 | 18.10 | 22.10 | 20.10 | % | 0.21 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 98.00 | 19.10 | 23.10 | 21.10 | % | 0.22 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 100.00 | 21.05 | 25.00 | 23.03 | % | 0.23 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 105.00 | 26.05 | 30.00 | 28.03 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 110.00 | 31.05 | 34.90 | 32.98 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 115.00 | 36.05 | 39.90 | 37.98 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 120.00 | 41.05 | 44.90 | 42.98 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST |