Options Chain for CISCO SYS INC COM (CSCO) - $78.51 as of 3/20/2026 2:53:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.45 | 39.00 | 37.73 | 36.75 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 4:00:02 PM EST |
| 42.50 | 33.95 | 36.45 | 35.20 | % | 0.83 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 45.00 | 31.45 | 34.00 | 32.73 | 32.27 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 4:00:02 PM EST |
| 47.50 | 28.25 | 31.85 | 30.05 | % | 0.63 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 50.00 | 26.50 | 29.05 | 27.78 | 28.20 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.99 | 0.99 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:02 PM EST |
| 55.00 | 21.60 | 24.15 | 22.88 | % | 0.42 | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 60.00 | 16.75 | 19.30 | 18.03 | 17.00 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.70 | 0.93 | 0.01 | -0.02 | 2/13/2026 | 3/20/2026 4:00:02 PM EST |
| 65.00 | 11.35 | 14.90 | 13.13 | 13.75 | 0.00 | 0.00% | 0.20 | 0 | 51 | 0.62 | 0.87 | 0.02 | -0.02 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 67.50 | 10.00 | 12.50 | 11.25 | 12.80 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.55 | 0.83 | 0.02 | -0.03 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 70.00 | 7.95 | 10.25 | 9.10 | 9.50 | +0.50 | +5.56% | 0.13 | 33 | 109 | 0.37 | 0.78 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 72.50 | 6.00 | 7.75 | 6.88 | 6.65 | -0.85 | -11.34% | 0.09 | 14 | 708 | 0.33 | 0.71 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 75.00 | 5.40 | 5.70 | 5.55 | 5.65 | -0.35 | -5.84% | 0.07 | 64 | 210 | 0.35 | 0.62 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 77.50 | 4.00 | 4.20 | 4.10 | 4.20 | -0.25 | -5.62% | 0.05 | 24 | 876 | 0.34 | 0.52 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 80.00 | 2.79 | 3.10 | 2.95 | 2.82 | -0.32 | -10.20% | 0.04 | 353 | 2,352 | 0.33 | 0.42 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 82.50 | 1.76 | 2.12 | 1.94 | 1.93 | -0.26 | -11.88% | 0.02 | 48 | 2,364 | 0.32 | 0.33 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 85.00 | 1.21 | 1.35 | 1.28 | 1.28 | -0.19 | -12.93% | 0.02 | 198 | 3,232 | 0.31 | 0.25 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 87.50 | 0.66 | 0.91 | 0.79 | 0.88 | -0.03 | -3.30% | 0.01 | 194 | 1,842 | 0.30 | 0.20 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 90.00 | 0.27 | 0.80 | 0.54 | 0.58 | -0.01 | -1.70% | 0.01 | 37 | 934 | 0.31 | 0.15 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 95.00 | 0.02 | 0.89 | 0.46 | 0.22 | -0.01 | -4.35% | 0.00 | 11 | 1,172 | 0.33 | 0.09 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 100.00 | 0.04 | 0.20 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.33 | 0.05 | 0.01 | -0.01 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.74 | 0.37 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.02 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.43 | 0.01 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 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 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 2.16 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.22 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.63 | -0.01 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 55.00 | 0.20 | 0.50 | 0.35 | 0.20 | -0.10 | -33.34% | 0.01 | 10 | 15 | 0.55 | -0.03 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 60.00 | 0.37 | 0.71 | 0.54 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.49 | -0.07 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 65.00 | 0.74 | 1.06 | 0.90 | 0.81 | +0.09 | +12.50% | 0.01 | 33 | 670 | 0.43 | -0.13 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 67.50 | 0.90 | 1.26 | 1.08 | 1.02 | +0.04 | +4.09% | 0.02 | 679 | 2,932 | 0.39 | -0.17 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 70.00 | 1.47 | 1.72 | 1.60 | 1.70 | +0.36 | +26.87% | 0.02 | 86 | 1,778 | 0.38 | -0.22 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 72.50 | 2.03 | 2.20 | 2.12 | 2.08 | +0.13 | +6.67% | 0.03 | 14 | 753 | 0.36 | -0.29 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 75.00 | 2.81 | 3.10 | 2.96 | 2.91 | +0.32 | +12.36% | 0.04 | 40 | 1,831 | 0.34 | -0.38 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 77.50 | 3.80 | 4.10 | 3.95 | 4.15 | +0.55 | +15.28% | 0.05 | 49 | 755 | 0.33 | -0.48 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 80.00 | 5.05 | 5.70 | 5.38 | 5.57 | +0.72 | +14.85% | 0.07 | 160 | 456 | 0.33 | -0.58 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 82.50 | 6.10 | 8.15 | 7.13 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.33 | -0.67 | 0.04 | -0.03 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 85.00 | 7.90 | 9.90 | 8.90 | 8.57 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.32 | -0.75 | 0.03 | -0.03 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 87.50 | 9.40 | 11.95 | 10.68 | 10.30 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.45 | -0.80 | 0.03 | -0.03 | 3/10/2026 | 3/20/2026 4:00:02 PM EST |
| 90.00 | 11.35 | 14.90 | 13.13 | 12.01 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.55 | -0.85 | 0.02 | -0.02 | 3/10/2026 | 3/20/2026 4:00:02 PM EST |
| 95.00 | 16.40 | 18.95 | 17.68 | 16.99 | -0.52 | -2.97% | 0.19 | 1 | 21 | 0.54 | -0.91 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 100.00 | 21.05 | 23.95 | 22.50 | 22.90 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.62 | -0.95 | 0.01 | -0.01 | 2/17/2026 | 3/20/2026 4:00:02 PM EST |
| 105.00 | 26.30 | 28.85 | 27.58 | % | 0.26 | 0 | 0 | 0.69 | -0.98 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 110.00 | 30.70 | 34.60 | 32.65 | % | 0.30 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 115.00 | 36.25 | 38.85 | 37.55 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 120.00 | 41.25 | 44.55 | 42.90 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST |