Options Chain for CISCO SYS INC COM (CSCO) - $89.57 as of 4/30/2026 2:10:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.55 | 47.50 | 46.03 | % | 1.02 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 50.00 | 39.60 | 41.90 | 40.75 | 38.38 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:48 PM EST |
| 55.00 | 35.00 | 36.85 | 35.93 | 33.41 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:48 PM EST |
| 60.00 | 30.00 | 32.05 | 31.03 | 28.89 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:58:48 PM EST |
| 65.00 | 24.55 | 27.30 | 25.93 | 13.04 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 1:58:48 PM EST |
| 66.00 | 24.00 | 26.00 | 25.00 | % | 0.38 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 67.00 | 22.55 | 26.45 | 24.50 | % | 0.37 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 68.00 | 22.05 | 25.45 | 23.75 | % | 0.35 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 69.00 | 21.00 | 24.45 | 22.73 | 13.13 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 1:58:48 PM EST |
| 70.00 | 21.20 | 23.35 | 22.28 | 11.50 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 1:58:48 PM EST |
| 71.00 | 18.60 | 22.45 | 20.53 | % | 0.29 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 72.00 | 18.00 | 19.95 | 18.98 | 16.83 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:48 PM EST |
| 73.00 | 16.75 | 20.50 | 18.63 | 5.30 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/30/2026 1:58:48 PM EST |
| 74.00 | 15.80 | 18.10 | 16.95 | 8.96 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.99 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 1:58:48 PM EST |
| 75.00 | 15.00 | 17.55 | 16.28 | 6.90 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 1:58:48 PM EST |
| 76.00 | 14.00 | 16.55 | 15.28 | 5.27 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/30/2026 1:58:48 PM EST |
| 77.00 | 13.00 | 14.95 | 13.98 | 6.33 | 0.00 | 0.00% | 0.18 | 0 | 154 | 0.95 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 1:58:48 PM EST |
| 78.00 | 11.60 | 13.95 | 12.78 | 12.50 | +2.92 | +30.48% | 0.16 | 1 | 19 | 0.73 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 79.00 | 11.00 | 13.40 | 12.20 | 10.10 | 0.00 | 0.00% | 0.15 | 0 | 39 | 1.01 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:48 PM EST |
| 80.00 | 10.05 | 12.25 | 11.15 | 10.75 | +2.75 | +34.38% | 0.14 | 2 | 1,148 | 0.91 | 0.99 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 81.00 | 9.05 | 11.60 | 10.33 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 88 | 0.95 | 0.98 | 0.01 | -0.03 | 4/29/2026 | 4/30/2026 1:58:48 PM EST |
| 82.00 | 8.65 | 9.95 | 9.30 | 8.50 | +3.32 | +64.10% | 0.11 | 1 | 91 | 0.57 | 0.98 | 0.01 | -0.03 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 83.00 | 7.45 | 9.00 | 8.23 | 8.12 | +2.14 | +35.79% | 0.10 | 84 | 293 | 0.61 | 0.96 | 0.02 | -0.04 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 84.00 | 7.05 | 8.05 | 7.55 | 7.21 | +2.34 | +48.05% | 0.09 | 21 | 304 | 0.56 | 0.94 | 0.02 | -0.05 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 85.00 | 6.05 | 7.05 | 6.55 | 6.55 | +1.75 | +36.46% | 0.08 | 45 | 452 | 0.44 | 0.92 | 0.03 | -0.06 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 86.00 | 5.25 | 6.15 | 5.70 | 5.10 | +1.40 | +37.84% | 0.07 | 10 | 139 | 0.53 | 0.88 | 0.04 | -0.07 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 87.00 | 4.60 | 5.05 | 4.83 | 4.68 | +1.65 | +54.46% | 0.06 | 30 | 930 | 0.38 | 0.84 | 0.05 | -0.08 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 88.00 | 3.70 | 4.30 | 4.00 | 4.04 | +1.47 | +57.20% | 0.05 | 137 | 1,730 | 0.30 | 0.79 | 0.07 | -0.09 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 89.00 | 3.05 | 3.20 | 3.13 | 3.16 | +1.01 | +46.98% | 0.04 | 277 | 645 | 0.28 | 0.72 | 0.08 | -0.10 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 90.00 | 2.35 | 2.53 | 2.44 | 2.50 | +0.83 | +49.71% | 0.03 | 352 | 512 | 0.29 | 0.63 | 0.09 | -0.11 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 91.00 | 1.76 | 1.93 | 1.85 | 1.87 | +0.63 | +50.81% | 0.02 | 814 | 645 | 0.29 | 0.54 | 0.10 | -0.11 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 92.00 | 1.26 | 1.40 | 1.33 | 1.37 | +0.47 | +52.23% | 0.01 | 689 | 1,015 | 0.29 | 0.43 | 0.10 | -0.10 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 93.00 | 0.92 | 0.99 | 0.96 | 0.91 | +0.35 | +62.50% | 0.01 | 2,249 | 350 | 0.29 | 0.34 | 0.10 | -0.09 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 94.00 | 0.59 | 0.68 | 0.64 | 0.59 | +0.16 | +37.21% | 0.01 | 256 | 55 | 0.29 | 0.25 | 0.08 | -0.08 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 95.00 | 0.34 | 0.45 | 0.40 | 0.39 | +0.10 | +34.49% | 0.00 | 1,255 | 2,158 | 0.28 | 0.18 | 0.07 | -0.06 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 96.00 | 0.22 | 0.32 | 0.27 | 0.24 | +0.09 | +60.00% | 0.00 | 5 | 73 | 0.29 | 0.12 | 0.05 | -0.05 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 97.00 | 0.12 | 0.19 | 0.16 | 0.15 | +0.05 | +50.00% | 0.00 | 202 | 288 | 0.29 | 0.08 | 0.04 | -0.04 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 98.00 | 0.09 | 0.15 | 0.12 | 0.14 | +0.01 | +7.70% | 0.00 | 82 | 36 | 0.30 | 0.06 | 0.03 | -0.03 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 99.00 | 0.01 | 0.32 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.03 | 0.02 | -0.02 | 4/29/2026 | 4/30/2026 1:58:48 PM EST |
| 100.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 1,450 | 1,482 | 0.32 | 0.02 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 101.00 | 0.01 | 0.08 | 0.05 | 0.04 | % | 0.00 | 2 | 0 | 0.33 | 0.01 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 1:58:48 PM EST | |
| 102.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 105.00 | 0.00 | 2.03 | 1.02 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:58:48 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 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 | 4.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.50 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:58:48 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:48 PM EST | |||
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.54 | -98.19% | 0.00 | 1 | 26 | 0.91 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.20 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:58:48 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 1:58:48 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 1:58:48 PM EST |
| 69.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 1:58:48 PM EST |
| 70.00 | 0.00 | 1.39 | 0.70 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.50 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:58:48 PM EST |
| 71.00 | 0.00 | 1.63 | 0.82 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.54 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 1:58:48 PM EST |
| 72.00 | 0.00 | 1.59 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:58:48 PM EST |
| 73.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,019 | 1.20 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:48 PM EST |
| 74.00 | 0.00 | 0.80 | 0.40 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:58:48 PM EST |
| 75.00 | 0.00 | 0.36 | 0.18 | 0.27 | +0.21 | +350.00% | 0.00 | 21 | 185 | 0.91 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 76.00 | 0.00 | 0.61 | 0.31 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.04 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:48 PM EST |
| 77.00 | 0.02 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 217 | 0.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 78.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:48 PM EST |
| 79.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:48 PM EST |
| 80.00 | 0.03 | 0.13 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.48 | -0.01 | 0.00 | -0.02 | 4/29/2026 | 4/30/2026 1:58:48 PM EST |
| 81.00 | 0.01 | 0.14 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.41 | -0.02 | 0.01 | -0.03 | 4/29/2026 | 4/30/2026 1:58:48 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.11 | -0.04 | -26.67% | 0.00 | 5 | 431 | 0.44 | -0.02 | 0.01 | -0.03 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 83.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.18 | -64.29% | 0.00 | 59 | 456 | 0.40 | -0.04 | 0.02 | -0.04 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 84.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.32 | -86.49% | 0.00 | 26 | 1,042 | 0.34 | -0.06 | 0.02 | -0.05 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 85.00 | 0.12 | 0.21 | 0.17 | 0.16 | -0.27 | -62.80% | 0.00 | 40 | 2,501 | 0.35 | -0.08 | 0.03 | -0.06 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 86.00 | 0.17 | 0.39 | 0.28 | 0.29 | -0.50 | -63.30% | 0.00 | 17 | 74 | 0.33 | -0.12 | 0.04 | -0.07 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 87.00 | 0.30 | 0.41 | 0.36 | 0.35 | -0.64 | -64.65% | 0.00 | 345 | 71 | 0.32 | -0.16 | 0.05 | -0.08 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 88.00 | 0.42 | 0.48 | 0.45 | 0.46 | -0.95 | -67.38% | 0.01 | 876 | 254 | 0.30 | -0.21 | 0.07 | -0.09 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 89.00 | 0.61 | 0.69 | 0.65 | 0.67 | -0.89 | -57.06% | 0.01 | 114 | 84 | 0.30 | -0.28 | 0.08 | -0.10 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 90.00 | 0.88 | 1.00 | 0.94 | 0.97 | -1.26 | -56.51% | 0.01 | 40 | 75 | 0.30 | -0.37 | 0.09 | -0.11 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 91.00 | 1.29 | 1.39 | 1.34 | 1.33 | -1.55 | -53.82% | 0.01 | 64 | 44 | 0.29 | -0.46 | 0.10 | -0.11 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 92.00 | 1.76 | 1.89 | 1.83 | 2.05 | -3.74 | -64.60% | 0.02 | 2 | 51 | 0.29 | -0.57 | 0.10 | -0.10 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 93.00 | 2.29 | 2.55 | 2.42 | 2.65 | % | 0.03 | 2 | 0 | 0.28 | -0.66 | 0.10 | -0.09 | 4/30/2026 | 4/30/2026 1:58:48 PM EST | |
| 94.00 | 3.00 | 3.25 | 3.13 | 3.73 | -2.93 | -44.00% | 0.03 | 1 | 1 | 0.23 | -0.75 | 0.08 | -0.08 | 4/30/2026 | 4/30/2026 1:58:48 PM EST |
| 95.00 | 3.65 | 4.50 | 4.08 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | -0.82 | 0.07 | -0.06 | 4/27/2026 | 4/30/2026 1:58:48 PM EST |
| 96.00 | 4.45 | 5.95 | 5.20 | 6.84 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.59 | -0.88 | 0.05 | -0.05 | 4/23/2026 | 4/30/2026 1:58:48 PM EST |
| 97.00 | 4.70 | 7.20 | 5.95 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.65 | -0.92 | 0.04 | -0.04 | 4/28/2026 | 4/30/2026 1:58:48 PM EST |
| 98.00 | 5.70 | 8.15 | 6.93 | 11.61 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.69 | -0.94 | 0.03 | -0.03 | 4/28/2026 | 4/30/2026 1:58:48 PM EST |
| 99.00 | 6.70 | 9.50 | 8.10 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.92 | -0.97 | 0.02 | -0.02 | 4/28/2026 | 4/30/2026 1:58:48 PM EST |
| 100.00 | 7.70 | 10.10 | 8.90 | 13.66 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 4/28/2026 | 4/30/2026 1:58:48 PM EST |
| 101.00 | 9.20 | 11.05 | 10.13 | 14.64 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.01 | 4/28/2026 | 4/30/2026 1:58:48 PM EST |
| 102.00 | 10.15 | 12.50 | 11.33 | 15.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:48 PM EST |
| 105.00 | 13.15 | 15.05 | 14.10 | 16.96 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:48 PM EST |
| 110.00 | 18.15 | 20.05 | 19.10 | 23.58 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:48 PM EST |
| 115.00 | 23.15 | 25.05 | 24.10 | 28.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:48 PM EST |