Options Chain for CISCO SYS INC COM (CSCO) - $78.33 as of 3/16/2026 10:30:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.65 | 41.40 | 39.53 | 36.75 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:04 PM EST |
| 42.50 | 35.15 | 38.95 | 37.05 | % | 0.87 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:04 PM EST | |||
| 45.00 | 32.70 | 36.40 | 34.55 | 32.27 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:04 PM EST |
| 47.50 | 30.20 | 33.90 | 32.05 | % | 0.67 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:04 PM EST | |||
| 50.00 | 27.70 | 31.50 | 29.60 | 28.20 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:04 PM EST |
| 55.00 | 23.10 | 25.55 | 24.33 | % | 0.44 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 3/16/2026 3:59:04 PM EST | |||
| 60.00 | 18.30 | 20.35 | 19.33 | 17.00 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.78 | 0.94 | 0.01 | -0.01 | 2/13/2026 | 3/16/2026 3:59:04 PM EST |
| 65.00 | 13.65 | 15.60 | 14.63 | 14.59 | 0.00 | 0.00% | 0.23 | 0 | 47 | 0.59 | 0.89 | 0.01 | -0.02 | 3/13/2026 | 3/16/2026 3:59:04 PM EST |
| 67.50 | 12.40 | 13.35 | 12.88 | 12.80 | +0.60 | +4.92% | 0.19 | 4 | 6 | 0.44 | 0.85 | 0.02 | -0.03 | 3/17/2026 | 3/16/2026 3:59:04 PM EST |
| 70.00 | 10.05 | 11.15 | 10.60 | 9.46 | 0.00 | 0.00% | 0.15 | 0 | 76 | 0.37 | 0.80 | 0.02 | -0.03 | 3/12/2026 | 3/16/2026 3:59:04 PM EST |
| 72.50 | 8.15 | 9.10 | 8.63 | 8.65 | +0.65 | +8.13% | 0.12 | 1 | 744 | 0.33 | 0.74 | 0.03 | -0.03 | 3/17/2026 | 3/16/2026 3:59:04 PM EST |
| 75.00 | 6.30 | 7.20 | 6.75 | 6.65 | 0.00 | 0.00% | 0.09 | 0 | 207 | 0.34 | 0.67 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 3:59:04 PM EST |
| 77.50 | 5.05 | 5.40 | 5.23 | 4.95 | -0.02 | -0.41% | 0.07 | 1 | 743 | 0.33 | 0.58 | 0.04 | -0.04 | 3/17/2026 | 3/16/2026 3:59:04 PM EST |
| 80.00 | 3.60 | 3.95 | 3.78 | 3.73 | +0.13 | +3.62% | 0.05 | 3 | 2,152 | 0.31 | 0.49 | 0.04 | -0.04 | 3/17/2026 | 3/16/2026 3:59:04 PM EST |
| 82.50 | 2.35 | 2.86 | 2.61 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 2,340 | 0.30 | 0.39 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 3:59:04 PM EST |
| 85.00 | 1.69 | 1.89 | 1.79 | 1.76 | -0.01 | -0.57% | 0.02 | 330 | 3,176 | 0.31 | 0.30 | 0.04 | -0.03 | 3/17/2026 | 3/16/2026 3:59:04 PM EST |
| 87.50 | 0.98 | 1.27 | 1.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1,629 | 0.30 | 0.21 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 3:59:04 PM EST |
| 90.00 | 0.64 | 0.81 | 0.73 | 0.73 | -0.03 | -3.95% | 0.01 | 2 | 717 | 0.30 | 0.15 | 0.02 | -0.02 | 3/17/2026 | 3/16/2026 3:59:04 PM EST |
| 95.00 | 0.22 | 0.39 | 0.31 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 0.28 | 0.06 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:04 PM EST |
| 100.00 | 0.07 | 0.23 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.28 | 0.03 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:04 PM EST |
| 105.00 | 0.01 | 0.17 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.44 | 0.01 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:04 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.39 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:04 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:04 PM EST | |||
| 120.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:04 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 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:04 PM EST | |||
| 42.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:04 PM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:04 PM EST | |||
| 47.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:04 PM EST | |||
| 50.00 | 0.00 | 0.22 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:04 PM EST |
| 55.00 | 0.15 | 0.34 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | -0.02 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:04 PM EST |
| 60.00 | 0.31 | 0.52 | 0.42 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.47 | -0.06 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 3:59:04 PM EST |
| 65.00 | 0.59 | 0.83 | 0.71 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 655 | 0.42 | -0.11 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:04 PM EST |
| 67.50 | 0.84 | 1.08 | 0.96 | 0.95 | -0.11 | -10.38% | 0.01 | 4 | 2,911 | 0.41 | -0.15 | 0.02 | -0.03 | 3/17/2026 | 3/16/2026 3:59:04 PM EST |
| 70.00 | 1.14 | 1.31 | 1.23 | 1.22 | -0.15 | -10.95% | 0.02 | 2 | 1,531 | 0.38 | -0.20 | 0.02 | -0.03 | 3/17/2026 | 3/16/2026 3:59:04 PM EST |
| 72.50 | 1.62 | 1.89 | 1.76 | 1.76 | -0.08 | -4.35% | 0.02 | 9 | 737 | 0.36 | -0.26 | 0.03 | -0.03 | 3/17/2026 | 3/16/2026 3:59:04 PM EST |
| 75.00 | 2.24 | 2.57 | 2.41 | 2.45 | -0.04 | -1.61% | 0.03 | 5 | 1,712 | 0.35 | -0.33 | 0.03 | -0.04 | 3/17/2026 | 3/16/2026 3:59:04 PM EST |
| 77.50 | 3.00 | 3.30 | 3.15 | 3.17 | -0.23 | -6.77% | 0.04 | 7 | 628 | 0.33 | -0.42 | 0.04 | -0.04 | 3/17/2026 | 3/16/2026 3:59:04 PM EST |
| 80.00 | 4.15 | 4.50 | 4.33 | 4.27 | -0.32 | -6.98% | 0.05 | 5 | 401 | 0.32 | -0.51 | 0.04 | -0.04 | 3/17/2026 | 3/16/2026 3:59:04 PM EST |
| 82.50 | 5.30 | 6.15 | 5.73 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.31 | -0.61 | 0.04 | -0.03 | 3/13/2026 | 3/16/2026 3:59:04 PM EST |
| 85.00 | 6.90 | 7.85 | 7.38 | 6.96 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.34 | -0.70 | 0.04 | -0.03 | 3/5/2026 | 3/16/2026 3:59:04 PM EST |
| 87.50 | 8.75 | 9.85 | 9.30 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.34 | -0.79 | 0.03 | -0.02 | 3/10/2026 | 3/16/2026 3:59:04 PM EST |
| 90.00 | 10.05 | 12.95 | 11.50 | 12.01 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.37 | -0.85 | 0.02 | -0.02 | 3/10/2026 | 3/16/2026 3:59:04 PM EST |
| 95.00 | 15.15 | 17.50 | 16.33 | 17.51 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.45 | -0.94 | 0.01 | -0.01 | 3/11/2026 | 3/16/2026 3:59:04 PM EST |
| 100.00 | 18.95 | 22.65 | 20.80 | 22.90 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.64 | -0.97 | 0.01 | 0.00 | 2/17/2026 | 3/16/2026 3:59:04 PM EST |
| 105.00 | 23.90 | 27.60 | 25.75 | % | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 3/16/2026 3:59:04 PM EST | |||
| 110.00 | 28.90 | 32.60 | 30.75 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:04 PM EST | |||
| 115.00 | 34.30 | 37.60 | 35.95 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:04 PM EST | |||
| 120.00 | 38.85 | 42.60 | 40.73 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:04 PM EST |