Options Chain for CISCO SYS INC COM (CSCO) - $77.74 as of 3/13/2026 2:54:02 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 | 31.30 | 35.30 | 33.30 | % | 0.74 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 50.00 | 26.30 | 30.35 | 28.33 | % | 0.57 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 55.00 | 21.50 | 25.20 | 23.35 | % | 0.42 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 60.00 | 17.30 | 20.25 | 18.78 | % | 0.31 | 0 | 0 | 0.82 | 0.98 | 0.01 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 65.00 | 12.45 | 15.45 | 13.95 | % | 0.21 | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 66.00 | 10.95 | 14.60 | 12.78 | % | 0.19 | 0 | 0 | 0.66 | 0.92 | 0.02 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 67.00 | 10.40 | 13.65 | 12.03 | % | 0.18 | 0 | 0 | 0.63 | 0.88 | 0.02 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 68.00 | 9.35 | 12.75 | 11.05 | % | 0.16 | 0 | 0 | 0.60 | 0.86 | 0.02 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 69.00 | 8.80 | 11.70 | 10.25 | % | 0.15 | 0 | 0 | 0.56 | 0.84 | 0.02 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 70.00 | 7.95 | 10.85 | 9.40 | % | 0.13 | 0 | 0 | 0.54 | 0.82 | 0.03 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 71.00 | 7.05 | 10.00 | 8.53 | % | 0.12 | 0 | 0 | 0.53 | 0.79 | 0.03 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 72.00 | 6.15 | 9.35 | 7.75 | % | 0.11 | 0 | 0 | 0.52 | 0.77 | 0.03 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 73.00 | 5.10 | 8.60 | 6.85 | % | 0.09 | 0 | 0 | 0.51 | 0.74 | 0.03 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 74.00 | 5.50 | 7.95 | 6.73 | 5.90 | % | 0.09 | 4 | 0 | 0.38 | 0.70 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 75.00 | 4.80 | 5.75 | 5.28 | % | 0.07 | 0 | 0 | 0.29 | 0.67 | 0.04 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 76.00 | 4.10 | 5.00 | 4.55 | % | 0.06 | 0 | 0 | 0.29 | 0.63 | 0.04 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 77.00 | 3.65 | 4.25 | 3.95 | % | 0.05 | 0 | 0 | 0.29 | 0.58 | 0.05 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 78.00 | 3.10 | 4.00 | 3.55 | 3.65 | % | 0.05 | 21 | 0 | 0.30 | 0.53 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 79.00 | 2.71 | 3.10 | 2.91 | % | 0.04 | 0 | 0 | 0.28 | 0.48 | 0.05 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 80.00 | 2.31 | 2.63 | 2.47 | 2.31 | % | 0.03 | 1 | 0 | 0.28 | 0.43 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 81.00 | 1.84 | 2.29 | 2.07 | 2.06 | % | 0.03 | 1 | 0 | 0.28 | 0.39 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 82.00 | 1.47 | 1.95 | 1.71 | 1.75 | % | 0.02 | 6 | 0 | 0.28 | 0.34 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 83.00 | 1.20 | 1.65 | 1.43 | 1.64 | % | 0.02 | 2 | 0 | 0.28 | 0.30 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 84.00 | 0.85 | 1.43 | 1.14 | % | 0.01 | 0 | 0 | 0.27 | 0.26 | 0.04 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 85.00 | 0.32 | 1.52 | 0.92 | % | 0.01 | 0 | 0 | 0.26 | 0.22 | 0.04 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 86.00 | 0.14 | 1.25 | 0.70 | % | 0.01 | 0 | 0 | 0.25 | 0.19 | 0.03 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 87.00 | 0.08 | 1.81 | 0.95 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.03 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 88.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.51 | 0.13 | 0.03 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 89.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.02 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 0.38 | 0.09 | 0.02 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 95.00 | 0.08 | 0.18 | 0.13 | 0.10 | % | 0.00 | 50 | 0 | 0.29 | 0.04 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 100.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:58 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 | 1.40 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 0.84 | -0.02 | 0.01 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.46 | 1.23 | % | 0.02 | 0 | 0 | 0.70 | -0.07 | 0.01 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 66.00 | 0.00 | 2.56 | 1.28 | % | 0.02 | 0 | 0 | 0.67 | -0.08 | 0.02 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 67.00 | 0.10 | 1.76 | 0.93 | % | 0.01 | 0 | 0 | 0.39 | -0.12 | 0.02 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 68.00 | 0.54 | 1.30 | 0.92 | 0.84 | % | 0.01 | 2 | 0 | 0.39 | -0.14 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 69.00 | 0.56 | 1.50 | 1.03 | % | 0.01 | 0 | 0 | 0.38 | -0.16 | 0.02 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 70.00 | 0.81 | 1.25 | 1.03 | 0.81 | % | 0.01 | 2 | 0 | 0.35 | -0.18 | 0.03 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 71.00 | 0.91 | 1.28 | 1.10 | 1.21 | % | 0.02 | 2 | 0 | 0.33 | -0.21 | 0.03 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 72.00 | 0.97 | 1.93 | 1.45 | % | 0.02 | 0 | 0 | 0.34 | -0.23 | 0.03 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 73.00 | 1.22 | 1.79 | 1.51 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.03 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 74.00 | 1.38 | 2.05 | 1.72 | % | 0.02 | 0 | 0 | 0.31 | -0.30 | 0.04 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 75.00 | 1.70 | 2.32 | 2.01 | 2.10 | % | 0.03 | 4 | 0 | 0.31 | -0.33 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 76.00 | 2.00 | 2.68 | 2.34 | % | 0.03 | 0 | 0 | 0.30 | -0.37 | 0.04 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 77.00 | 2.32 | 3.10 | 2.71 | % | 0.04 | 0 | 0 | 0.29 | -0.42 | 0.05 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 78.00 | 2.83 | 3.55 | 3.19 | % | 0.04 | 0 | 0 | 0.29 | -0.47 | 0.05 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 79.00 | 3.35 | 4.00 | 3.68 | % | 0.05 | 0 | 0 | 0.29 | -0.52 | 0.05 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 80.00 | 3.90 | 4.55 | 4.23 | 3.70 | % | 0.05 | 1 | 0 | 0.29 | -0.57 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 81.00 | 4.60 | 5.15 | 4.88 | 4.75 | % | 0.06 | 9 | 0 | 0.29 | -0.61 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 82.00 | 5.30 | 5.80 | 5.55 | 5.40 | % | 0.07 | 229 | 0 | 0.29 | -0.66 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 83.00 | 5.45 | 6.75 | 6.10 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.04 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 84.00 | 5.55 | 7.70 | 6.63 | % | 0.08 | 0 | 0 | 0.36 | -0.74 | 0.04 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 85.00 | 5.90 | 9.80 | 7.85 | % | 0.09 | 0 | 0 | 0.50 | -0.78 | 0.04 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 86.00 | 6.65 | 10.65 | 8.65 | % | 0.10 | 0 | 0 | 0.51 | -0.81 | 0.03 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 87.00 | 7.55 | 11.25 | 9.40 | % | 0.11 | 0 | 0 | 0.49 | -0.84 | 0.03 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 88.00 | 8.50 | 12.10 | 10.30 | % | 0.12 | 0 | 0 | 0.50 | -0.87 | 0.03 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 89.00 | 9.40 | 13.30 | 11.35 | % | 0.13 | 0 | 0 | 0.55 | -0.89 | 0.02 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 90.00 | 10.35 | 13.35 | 11.85 | % | 0.13 | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 95.00 | 15.20 | 18.15 | 16.68 | % | 0.18 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 100.00 | 19.95 | 24.00 | 21.98 | % | 0.22 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 105.00 | 24.90 | 28.95 | 26.93 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 110.00 | 29.95 | 33.95 | 31.95 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 115.00 | 34.90 | 38.95 | 36.93 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST |