Options Chain for CISCO SYS INC COM (CSCO) - $83.10 as of 4/10/2026 7:09:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.80 | 49.05 | 47.93 | 48.16 | % | 1.20 | 8 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST | |
| 45.00 | 41.75 | 43.90 | 42.83 | 42.88 | +4.08 | +10.52% | 0.95 | 94 | 2 | 4.69 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 50.00 | 36.85 | 38.95 | 37.90 | 37.90 | % | 0.76 | 94 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST | |
| 55.00 | 31.65 | 34.20 | 32.93 | 32.60 | +3.75 | +13.00% | 0.60 | 2 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 60.00 | 26.65 | 29.35 | 28.00 | % | 0.47 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:11 PM EST | |||
| 65.00 | 21.70 | 23.90 | 22.80 | 22.75 | +3.95 | +21.02% | 0.35 | 2 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 66.00 | 20.65 | 23.15 | 21.90 | 21.89 | +10.19 | +87.10% | 0.33 | 1 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 67.00 | 19.65 | 21.95 | 20.80 | 20.74 | +2.44 | +13.34% | 0.31 | 8 | 19 | 2.32 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 68.00 | 18.70 | 20.95 | 19.83 | 19.79 | % | 0.29 | 7 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST | |
| 69.00 | 17.75 | 19.80 | 18.78 | 18.60 | +2.08 | +12.60% | 0.27 | 2 | 18 | 2.05 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 70.00 | 16.90 | 19.15 | 18.03 | 9.07 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/20/2026 4:00:11 PM EST |
| 71.00 | 15.70 | 18.30 | 17.00 | 16.61 | +8.92 | +116.00% | 0.24 | 2 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 72.00 | 14.80 | 17.15 | 15.98 | 15.62 | +8.90 | +132.44% | 0.22 | 4 | 9 | 1.95 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 73.00 | 13.90 | 15.70 | 14.80 | 14.60 | +3.85 | +35.82% | 0.20 | 2 | 1,238 | 1.64 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 74.00 | 12.70 | 14.95 | 13.83 | 13.70 | +4.19 | +44.06% | 0.19 | 2 | 19 | 1.67 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 75.00 | 11.70 | 13.95 | 12.83 | 12.66 | +2.53 | +24.98% | 0.17 | 30 | 43 | 1.58 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 76.00 | 10.75 | 13.00 | 11.88 | 11.76 | +4.82 | +69.46% | 0.16 | 28 | 28 | 1.52 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 77.00 | 9.80 | 11.75 | 10.78 | 9.75 | +1.47 | +17.76% | 0.14 | 1 | 87 | 1.31 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 78.00 | 9.10 | 10.70 | 9.90 | 10.05 | +2.18 | +27.70% | 0.13 | 4 | 228 | 1.21 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 79.00 | 8.10 | 9.35 | 8.73 | 8.96 | +4.96 | +124.00% | 0.11 | 6 | 84 | 0.96 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 80.00 | 7.20 | 8.10 | 7.65 | 7.81 | +1.81 | +30.17% | 0.10 | 41 | 646 | 0.75 | 0.99 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 81.00 | 6.00 | 8.00 | 7.00 | 7.39 | +2.10 | +39.70% | 0.09 | 3 | 96 | 1.06 | 0.98 | 0.01 | -0.02 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 82.00 | 5.45 | 6.90 | 6.18 | 6.25 | +1.82 | +41.09% | 0.08 | 697 | 972 | 0.93 | 0.97 | 0.02 | -0.03 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 83.00 | 4.35 | 5.50 | 4.93 | 5.20 | +1.74 | +50.29% | 0.06 | 398 | 1,794 | 0.69 | 0.91 | 0.04 | -0.08 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 84.00 | 3.85 | 4.35 | 4.10 | 3.89 | +1.28 | +49.05% | 0.05 | 141 | 477 | 0.42 | 0.88 | 0.06 | -0.09 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 85.00 | 2.99 | 3.20 | 3.10 | 3.05 | +1.18 | +63.11% | 0.04 | 266 | 1,493 | 0.35 | 0.83 | 0.09 | -0.10 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 86.00 | 1.85 | 2.36 | 2.11 | 2.20 | +0.99 | +81.82% | 0.02 | 161 | 1,836 | 0.27 | 0.75 | 0.12 | -0.11 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 87.00 | 1.50 | 1.61 | 1.56 | 1.53 | +0.72 | +88.89% | 0.02 | 667 | 1,751 | 0.31 | 0.62 | 0.15 | -0.12 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 88.00 | 0.96 | 1.07 | 1.02 | 0.97 | +0.47 | +94.00% | 0.01 | 1,619 | 1,841 | 0.31 | 0.46 | 0.16 | -0.13 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 89.00 | 0.57 | 0.63 | 0.60 | 0.61 | +0.32 | +110.35% | 0.01 | 817 | 1,065 | 0.30 | 0.32 | 0.14 | -0.12 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 90.00 | 0.32 | 0.38 | 0.35 | 0.35 | +0.22 | +169.24% | 0.00 | 2,018 | 979 | 0.31 | 0.22 | 0.10 | -0.11 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 91.00 | 0.18 | 0.22 | 0.20 | 0.20 | +0.10 | +100.00% | 0.00 | 6,731 | 84 | 0.31 | 0.16 | 0.08 | -0.09 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 92.00 | 0.09 | 0.13 | 0.11 | 0.12 | +0.08 | +200.00% | 0.00 | 526 | 11 | 0.32 | 0.11 | 0.06 | -0.08 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 93.00 | 0.05 | 0.10 | 0.08 | 0.07 | % | 0.00 | 480 | 0 | 0.34 | 0.08 | 0.04 | -0.07 | 4/20/2026 | 4/20/2026 4:00:11 PM EST | |
| 94.00 | 0.02 | 0.04 | 0.03 | 0.03 | % | 0.00 | 423 | 0 | 0.33 | 0.06 | 0.03 | -0.06 | 4/20/2026 | 4/20/2026 4:00:11 PM EST | |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,706 | 226 | 0.38 | 0.02 | 0.02 | -0.02 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 96.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.01 | -0.01 | 4/20/2026 4:00:11 PM EST | |||
| 97.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST | |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 0.26 | 0.13 | 0.01 | % | 0.00 | 10 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST | |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST | |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST | |
| 45.00 | 0.00 | 2.12 | 1.06 | 0.03 | % | 0.02 | 4 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST | |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.51 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:11 PM EST |
| 66.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:11 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 78 | 0.98 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 33 | 0.93 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 417 | 0.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 10 | 45 | 0.83 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 71.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 43 | 1.26 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 72.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 4:00:11 PM EST |
| 73.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:11 PM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 7 | 159 | 0.78 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 76.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 47 | 0.66 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 77.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.09 | -75.00% | 0.00 | 28 | 55 | 0.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 78.00 | 0.01 | 0.18 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 28 | 485 | 0.61 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 79.00 | 0.00 | 0.34 | 0.17 | 0.11 | +0.07 | +175.00% | 0.00 | 3 | 703 | 0.79 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.05 | -71.43% | 0.00 | 19 | 408 | 0.63 | -0.01 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 81.00 | 0.00 | 0.21 | 0.11 | 0.03 | -0.09 | -75.00% | 0.00 | 40 | 389 | 0.57 | -0.02 | 0.01 | -0.02 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 82.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.15 | -88.24% | 0.00 | 568 | 312 | 0.54 | -0.03 | 0.02 | -0.03 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 83.00 | 0.07 | 0.13 | 0.10 | 0.12 | -0.22 | -64.71% | 0.00 | 303 | 218 | 0.36 | -0.09 | 0.04 | -0.08 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 84.00 | 0.13 | 0.19 | 0.16 | 0.13 | -0.35 | -72.92% | 0.00 | 171 | 147 | 0.34 | -0.12 | 0.06 | -0.09 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 85.00 | 0.27 | 0.31 | 0.29 | 0.27 | -0.45 | -62.50% | 0.00 | 682 | 210 | 0.33 | -0.17 | 0.09 | -0.10 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 86.00 | 0.44 | 0.52 | 0.48 | 0.50 | -0.58 | -53.71% | 0.01 | 717 | 640 | 0.32 | -0.25 | 0.12 | -0.11 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 87.00 | 0.75 | 0.84 | 0.80 | 0.80 | -0.86 | -51.81% | 0.01 | 1,107 | 130 | 0.32 | -0.38 | 0.15 | -0.12 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 88.00 | 1.20 | 1.30 | 1.25 | 1.28 | -0.81 | -38.76% | 0.01 | 195 | 17 | 0.31 | -0.54 | 0.16 | -0.13 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 89.00 | 1.74 | 2.19 | 1.97 | 2.03 | -1.02 | -33.45% | 0.02 | 248 | 2 | 0.33 | -0.68 | 0.14 | -0.12 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 90.00 | 2.49 | 2.97 | 2.73 | 2.60 | -1.35 | -34.18% | 0.03 | 22 | 2 | 0.34 | -0.78 | 0.10 | -0.11 | 4/20/2026 | 4/20/2026 4:00:11 PM EST |
| 91.00 | 3.05 | 4.05 | 3.55 | 4.42 | % | 0.04 | 4 | 0 | 0.53 | -0.84 | 0.08 | -0.09 | 4/20/2026 | 4/20/2026 4:00:11 PM EST | |
| 92.00 | 3.15 | 5.50 | 4.33 | % | 0.05 | 0 | 0 | 0.76 | -0.89 | 0.06 | -0.08 | 4/20/2026 4:00:11 PM EST | |||
| 93.00 | 3.65 | 6.45 | 5.05 | % | 0.05 | 0 | 0 | 0.83 | -0.92 | 0.04 | -0.07 | 4/20/2026 4:00:11 PM EST | |||
| 94.00 | 5.05 | 7.60 | 6.33 | % | 0.07 | 0 | 0 | 0.96 | -0.94 | 0.03 | -0.06 | 4/20/2026 4:00:11 PM EST | |||
| 95.00 | 6.00 | 8.60 | 7.30 | % | 0.08 | 0 | 0 | 1.03 | -0.98 | 0.02 | -0.02 | 4/20/2026 4:00:11 PM EST | |||
| 96.00 | 7.00 | 9.60 | 8.30 | % | 0.09 | 0 | 0 | 1.10 | -0.99 | 0.01 | -0.01 | 4/20/2026 4:00:11 PM EST | |||
| 97.00 | 7.95 | 10.60 | 9.28 | % | 0.10 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:11 PM EST | |||
| 100.00 | 11.05 | 13.40 | 12.23 | % | 0.12 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:11 PM EST | |||
| 105.00 | 16.05 | 18.40 | 17.23 | % | 0.16 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:11 PM EST | |||
| 110.00 | 21.25 | 23.20 | 22.23 | % | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:11 PM EST | |||
| 115.00 | 26.25 | 28.20 | 27.23 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:11 PM EST |