Options Chain for CISCO SYS INC COM (CSCO) - $77.55 as of 4/2/2026 9:19:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.90 | 35.00 | 32.95 | % | 0.73 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 50.00 | 25.90 | 30.00 | 27.95 | % | 0.56 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 55.00 | 20.90 | 25.00 | 22.95 | % | 0.42 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 60.00 | 15.90 | 20.00 | 17.95 | % | 0.30 | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 65.00 | 11.90 | 14.50 | 13.20 | 13.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.67 | 0.94 | 0.01 | -0.01 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 66.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 67.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 68.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 69.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 70.00 | 7.50 | 9.90 | 8.70 | % | 0.12 | 0 | 0 | 0.54 | 0.83 | 0.03 | -0.03 | 4/1/2026 4:00:03 PM EST | |||
| 71.00 | 6.75 | 9.10 | 7.93 | % | 0.11 | 0 | 0 | 0.52 | 0.81 | 0.03 | -0.03 | 4/1/2026 4:00:03 PM EST | |||
| 72.00 | 5.90 | 8.30 | 7.10 | 9.85 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.51 | 0.78 | 0.04 | -0.03 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 73.00 | 4.85 | 7.25 | 6.05 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.46 | 0.74 | 0.04 | -0.03 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 74.00 | 4.55 | 5.80 | 5.18 | % | 0.07 | 0 | 0 | 0.29 | 0.71 | 0.04 | -0.04 | 4/1/2026 4:00:03 PM EST | |||
| 75.00 | 4.45 | 5.00 | 4.73 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | 0.66 | 0.05 | -0.04 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 76.00 | 3.75 | 4.15 | 3.95 | % | 0.05 | 0 | 0 | 0.30 | 0.61 | 0.05 | -0.04 | 4/1/2026 4:00:03 PM EST | |||
| 77.00 | 3.05 | 3.60 | 3.33 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | 0.56 | 0.05 | -0.04 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 78.00 | 2.59 | 3.15 | 2.87 | 2.96 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.30 | 0.51 | 0.06 | -0.04 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 79.00 | 2.01 | 2.64 | 2.33 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.45 | 0.06 | -0.04 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 80.00 | 1.65 | 2.37 | 2.01 | 1.96 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.30 | 0.39 | 0.06 | -0.03 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 81.00 | 1.15 | 1.61 | 1.38 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | 0.34 | 0.05 | -0.03 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 82.00 | 0.99 | 1.41 | 1.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.28 | 0.28 | 0.05 | -0.03 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 83.00 | 0.73 | 1.36 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.29 | 0.23 | 0.05 | -0.03 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 84.00 | 0.51 | 0.80 | 0.66 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.26 | 0.19 | 0.04 | -0.02 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 85.00 | 0.37 | 0.54 | 0.46 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.25 | 0.15 | 0.04 | -0.02 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 86.00 | 0.31 | 0.44 | 0.38 | % | 0.00 | 0 | 0 | 0.26 | 0.11 | 0.03 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 87.00 | 0.00 | 2.38 | 1.19 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | 0.10 | 0.03 | -0.02 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 88.00 | 0.00 | 1.26 | 0.63 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.07 | 0.02 | -0.01 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 89.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.02 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.81 | 0.41 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.04 | 0.01 | -0.01 | 3/26/2026 | 4/1/2026 4:00:03 PM EST |
| 91.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 92.00 | 0.00 | 1.41 | 0.71 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.02 | 0.01 | 0.00 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 93.00 | 0.00 | 1.21 | 0.61 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.54 | 0.02 | 0.01 | 0.00 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 94.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.41 | 0.71 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 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 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.84 | 0.42 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.52 | -0.06 | 0.01 | -0.01 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 66.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 67.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 68.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 69.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 70.00 | 0.61 | 1.09 | 0.85 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.36 | -0.17 | 0.03 | -0.03 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 71.00 | 0.77 | 1.30 | 1.04 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.36 | -0.19 | 0.03 | -0.03 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 72.00 | 0.76 | 1.29 | 1.03 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.33 | -0.22 | 0.04 | -0.03 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 73.00 | 1.13 | 1.49 | 1.31 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.33 | -0.26 | 0.04 | -0.03 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 74.00 | 1.30 | 1.92 | 1.61 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.29 | 0.04 | -0.04 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 75.00 | 1.44 | 2.01 | 1.73 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.30 | -0.34 | 0.05 | -0.04 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 76.00 | 1.95 | 2.30 | 2.13 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.30 | -0.39 | 0.05 | -0.04 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 77.00 | 2.33 | 2.73 | 2.53 | 2.92 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.30 | -0.44 | 0.05 | -0.04 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 78.00 | 2.73 | 3.15 | 2.94 | 2.61 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.49 | 0.06 | -0.04 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 79.00 | 3.25 | 3.65 | 3.45 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.55 | 0.06 | -0.04 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 80.00 | 3.85 | 4.30 | 4.08 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | -0.61 | 0.06 | -0.03 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 81.00 | 4.45 | 5.00 | 4.73 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.29 | -0.66 | 0.05 | -0.03 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 82.00 | 4.90 | 5.75 | 5.33 | % | 0.07 | 0 | 0 | 0.27 | -0.72 | 0.05 | -0.03 | 4/1/2026 4:00:03 PM EST | |||
| 83.00 | 4.65 | 6.60 | 5.63 | % | 0.07 | 0 | 0 | 0.34 | -0.77 | 0.05 | -0.03 | 4/1/2026 4:00:03 PM EST | |||
| 84.00 | 5.55 | 8.05 | 6.80 | % | 0.08 | 0 | 0 | 0.42 | -0.81 | 0.04 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 85.00 | 6.45 | 8.20 | 7.33 | % | 0.09 | 0 | 0 | 0.35 | -0.85 | 0.04 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 86.00 | 7.30 | 9.25 | 8.28 | % | 0.10 | 0 | 0 | 0.38 | -0.89 | 0.03 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 87.00 | 7.55 | 10.60 | 9.08 | % | 0.10 | 0 | 0 | 0.45 | -0.90 | 0.03 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 88.00 | 8.45 | 12.40 | 10.43 | % | 0.12 | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 89.00 | 9.80 | 13.15 | 11.48 | 8.20 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.57 | -0.94 | 0.02 | -0.01 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 90.00 | 10.35 | 14.45 | 12.40 | % | 0.14 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 91.00 | 11.35 | 15.45 | 13.40 | 9.90 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.66 | -0.97 | 0.01 | -0.01 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 92.00 | 12.40 | 16.45 | 14.43 | % | 0.16 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 93.00 | 13.40 | 17.10 | 15.25 | % | 0.16 | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 94.00 | 14.35 | 18.45 | 16.40 | % | 0.17 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 95.00 | 15.35 | 19.45 | 17.40 | % | 0.18 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 100.00 | 20.35 | 24.45 | 22.40 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 105.00 | 25.35 | 29.45 | 27.40 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 110.00 | 30.35 | 34.45 | 32.40 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 115.00 | 35.35 | 39.45 | 37.40 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST |