Options Chain for CISCO SYS INC COM (CSCO) - $79.02 as of 4/3/2026 1:03:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 66.00 | 11.95 | 14.90 | 13.43 | % | 0.20 | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.02 | 4/2/2026 4:00:09 PM EST | |||
| 67.00 | 12.25 | 14.65 | 13.45 | % | 0.20 | 0 | 0 | 0.47 | 0.89 | 0.02 | -0.02 | 4/2/2026 4:00:09 PM EST | |||
| 68.00 | 11.40 | 13.75 | 12.58 | % | 0.18 | 0 | 0 | 0.46 | 0.86 | 0.02 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 69.00 | 9.25 | 12.90 | 11.08 | % | 0.16 | 0 | 0 | 0.62 | 0.84 | 0.02 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 70.00 | 8.45 | 12.05 | 10.25 | % | 0.15 | 0 | 0 | 0.60 | 0.82 | 0.02 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 71.00 | 8.80 | 11.25 | 10.03 | % | 0.14 | 0 | 0 | 0.44 | 0.80 | 0.03 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 72.00 | 8.00 | 10.45 | 9.23 | % | 0.13 | 0 | 0 | 0.43 | 0.77 | 0.03 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 73.00 | 6.00 | 9.70 | 7.85 | % | 0.11 | 0 | 0 | 0.55 | 0.74 | 0.03 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 74.00 | 6.45 | 9.05 | 7.75 | 7.01 | % | 0.10 | 1 | 0 | 0.42 | 0.71 | 0.03 | -0.04 | 4/2/2026 | 4/2/2026 4:00:09 PM EST | |
| 75.00 | 5.75 | 6.75 | 6.25 | % | 0.08 | 0 | 0 | 0.34 | 0.68 | 0.03 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 76.00 | 5.05 | 7.60 | 6.33 | % | 0.08 | 0 | 0 | 0.40 | 0.64 | 0.04 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 77.00 | 3.15 | 7.00 | 5.08 | 5.23 | % | 0.07 | 5 | 0 | 0.34 | 0.61 | 0.04 | -0.04 | 4/2/2026 | 4/2/2026 4:00:09 PM EST | |
| 78.00 | 2.56 | 6.40 | 4.48 | % | 0.06 | 0 | 0 | 0.34 | 0.57 | 0.04 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 79.00 | 2.00 | 4.40 | 3.20 | % | 0.04 | 0 | 0 | 0.27 | 0.53 | 0.04 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 80.00 | 3.40 | 3.85 | 3.63 | 3.34 | % | 0.05 | 20 | 0 | 0.34 | 0.49 | 0.04 | -0.04 | 4/2/2026 | 4/2/2026 4:00:09 PM EST | |
| 81.00 | 0.97 | 4.90 | 2.94 | % | 0.04 | 0 | 0 | 0.32 | 0.45 | 0.04 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 82.00 | 0.60 | 4.40 | 2.50 | % | 0.03 | 0 | 0 | 0.31 | 0.40 | 0.04 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 83.00 | 0.25 | 4.10 | 2.18 | % | 0.03 | 0 | 0 | 0.30 | 0.36 | 0.04 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 84.00 | 0.07 | 3.75 | 1.91 | % | 0.02 | 0 | 0 | 0.29 | 0.32 | 0.04 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 0.49 | 0.29 | 0.04 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 86.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.50 | 0.25 | 0.04 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 87.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 0.51 | 0.22 | 0.03 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 88.00 | 0.00 | 2.89 | 1.45 | % | 0.02 | 0 | 0 | 0.52 | 0.19 | 0.03 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 89.00 | 0.00 | 2.74 | 1.37 | % | 0.02 | 0 | 0 | 0.53 | 0.16 | 0.03 | -0.02 | 4/2/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.54 | 0.14 | 0.02 | -0.02 | 4/2/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 66.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.71 | -0.09 | 0.01 | -0.02 | 4/2/2026 4:00:09 PM EST | |||
| 67.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.69 | -0.11 | 0.02 | -0.02 | 4/2/2026 4:00:09 PM EST | |||
| 68.00 | 0.36 | 0.90 | 0.63 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.02 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 69.00 | 0.60 | 1.40 | 1.00 | 1.00 | % | 0.01 | 10 | 0 | 0.39 | -0.16 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 4:00:09 PM EST | |
| 70.00 | 0.96 | 1.59 | 1.28 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.02 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 71.00 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 0 | 0.60 | -0.20 | 0.03 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 72.00 | 0.01 | 3.55 | 1.78 | % | 0.02 | 0 | 0 | 0.35 | -0.23 | 0.03 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 73.00 | 0.25 | 2.90 | 1.58 | % | 0.02 | 0 | 0 | 0.33 | -0.26 | 0.03 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 74.00 | 0.35 | 4.00 | 2.18 | 2.18 | % | 0.03 | 1 | 0 | 0.36 | -0.29 | 0.03 | -0.04 | 4/2/2026 | 4/2/2026 4:00:09 PM EST | |
| 75.00 | 0.48 | 4.30 | 2.39 | % | 0.03 | 0 | 0 | 0.35 | -0.32 | 0.03 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 76.00 | 0.87 | 4.60 | 2.74 | 2.58 | % | 0.04 | 1 | 0 | 0.36 | -0.36 | 0.04 | -0.04 | 4/2/2026 | 4/2/2026 4:00:09 PM EST | |
| 77.00 | 0.99 | 4.95 | 2.97 | % | 0.04 | 0 | 0 | 0.34 | -0.39 | 0.04 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 78.00 | 1.37 | 4.05 | 2.71 | % | 0.03 | 0 | 0 | 0.28 | -0.43 | 0.04 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 79.00 | 2.59 | 5.75 | 4.17 | % | 0.05 | 0 | 0 | 0.37 | -0.47 | 0.04 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 80.00 | 2.89 | 4.95 | 3.92 | % | 0.05 | 0 | 0 | 0.30 | -0.51 | 0.04 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 81.00 | 3.65 | 6.70 | 5.18 | % | 0.06 | 0 | 0 | 0.35 | -0.55 | 0.04 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 82.00 | 4.70 | 7.25 | 5.98 | % | 0.07 | 0 | 0 | 0.37 | -0.60 | 0.04 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 83.00 | 5.65 | 6.45 | 6.05 | % | 0.07 | 0 | 0 | 0.32 | -0.64 | 0.04 | -0.04 | 4/2/2026 4:00:09 PM EST | |||
| 84.00 | 5.70 | 7.30 | 6.50 | % | 0.08 | 0 | 0 | 0.29 | -0.68 | 0.04 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 85.00 | 6.75 | 9.20 | 7.98 | % | 0.09 | 0 | 0 | 0.36 | -0.71 | 0.04 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 86.00 | 6.30 | 8.90 | 7.60 | % | 0.09 | 0 | 0 | 0.39 | -0.75 | 0.04 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 87.00 | 8.35 | 10.70 | 9.53 | % | 0.11 | 0 | 0 | 0.36 | -0.78 | 0.03 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 88.00 | 7.95 | 11.55 | 9.75 | % | 0.11 | 0 | 0 | 0.50 | -0.81 | 0.03 | -0.03 | 4/2/2026 4:00:09 PM EST | |||
| 89.00 | 8.80 | 12.40 | 10.60 | % | 0.12 | 0 | 0 | 0.51 | -0.84 | 0.03 | -0.02 | 4/2/2026 4:00:09 PM EST | |||
| 90.00 | 9.70 | 13.30 | 11.50 | % | 0.13 | 0 | 0 | 0.52 | -0.86 | 0.02 | -0.02 | 4/2/2026 4:00:09 PM EST |