Options Chain for CISCO SYS INC COM (CSCO) - $91.90 as of 5/7/2026 4:34:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.20 | 44.20 | 42.20 | % | 0.84 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 55.00 | 35.25 | 39.25 | 37.25 | % | 0.68 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 60.00 | 30.25 | 34.40 | 32.33 | % | 0.54 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 65.00 | 25.30 | 29.30 | 27.30 | % | 0.42 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 70.00 | 20.40 | 24.35 | 22.38 | % | 0.32 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.01 | 5/7/2026 3:59:59 PM EST | |||
| 75.00 | 15.50 | 19.50 | 17.50 | % | 0.23 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.02 | 5/7/2026 3:59:59 PM EST | |||
| 77.00 | 13.80 | 17.45 | 15.63 | % | 0.20 | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.03 | 5/7/2026 3:59:59 PM EST | |||
| 78.00 | 12.75 | 16.55 | 14.65 | % | 0.19 | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.03 | 5/7/2026 3:59:59 PM EST | |||
| 79.00 | 12.55 | 15.35 | 13.95 | 13.67 | % | 0.18 | 6 | 0 | 0.63 | 0.90 | 0.02 | -0.03 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 80.00 | 11.35 | 14.25 | 12.80 | % | 0.16 | 0 | 0 | 0.56 | 0.88 | 0.02 | -0.04 | 5/7/2026 3:59:59 PM EST | |||
| 81.00 | 10.50 | 13.35 | 11.93 | 12.29 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.56 | 0.86 | 0.02 | -0.04 | 5/1/2026 | 5/7/2026 3:59:59 PM EST |
| 82.00 | 10.00 | 12.65 | 11.33 | % | 0.14 | 0 | 0 | 0.57 | 0.84 | 0.02 | -0.04 | 5/7/2026 3:59:59 PM EST | |||
| 83.00 | 9.25 | 11.50 | 10.38 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.52 | 0.81 | 0.02 | -0.05 | 5/6/2026 | 5/7/2026 3:59:59 PM EST |
| 84.00 | 8.35 | 11.35 | 9.85 | 9.45 | % | 0.12 | 6 | 0 | 0.39 | 0.79 | 0.02 | -0.05 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 85.00 | 7.80 | 9.95 | 8.88 | 8.83 | -0.60 | -6.37% | 0.10 | 1 | 2 | 0.37 | 0.76 | 0.03 | -0.05 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 86.00 | 6.55 | 10.15 | 8.35 | 8.27 | % | 0.10 | 6 | 0 | 0.38 | 0.74 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 87.00 | 5.80 | 9.40 | 7.60 | 7.60 | % | 0.09 | 6 | 0 | 0.40 | 0.71 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 88.00 | 6.05 | 7.70 | 6.88 | 6.86 | +0.69 | +11.19% | 0.08 | 6 | 5 | 0.39 | 0.67 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 89.00 | 4.50 | 7.05 | 5.78 | 6.29 | +0.55 | +9.59% | 0.06 | 4 | 143 | 0.34 | 0.64 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 90.00 | 5.05 | 6.15 | 5.60 | 5.60 | +0.45 | +8.74% | 0.06 | 55 | 35 | 0.38 | 0.61 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 91.00 | 4.60 | 5.55 | 5.08 | 4.96 | +0.22 | +4.65% | 0.06 | 21 | 21 | 0.38 | 0.57 | 0.04 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 92.00 | 2.81 | 5.00 | 3.91 | 4.50 | +0.44 | +10.84% | 0.04 | 2 | 1 | 0.32 | 0.54 | 0.04 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 93.00 | 3.65 | 4.35 | 4.00 | 4.05 | +0.30 | +8.00% | 0.04 | 15 | 5 | 0.37 | 0.50 | 0.04 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 94.00 | 3.00 | 4.10 | 3.55 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | 0.46 | 0.04 | -0.06 | 5/6/2026 | 5/7/2026 3:59:59 PM EST |
| 95.00 | 2.80 | 3.50 | 3.15 | 2.99 | +0.12 | +4.19% | 0.03 | 134 | 16 | 0.37 | 0.43 | 0.04 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 96.00 | 2.45 | 3.05 | 2.75 | 2.75 | -0.37 | -11.86% | 0.03 | 255 | 51 | 0.37 | 0.39 | 0.04 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 97.00 | 2.00 | 2.81 | 2.41 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.37 | 0.36 | 0.03 | -0.06 | 5/6/2026 | 5/7/2026 3:59:59 PM EST |
| 98.00 | 0.13 | 2.98 | 1.56 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.29 | 0.32 | 0.03 | -0.05 | 5/4/2026 | 5/7/2026 3:59:59 PM EST |
| 99.00 | 1.25 | 2.33 | 1.79 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.36 | 0.29 | 0.03 | -0.05 | 5/4/2026 | 5/7/2026 3:59:59 PM EST |
| 100.00 | 1.34 | 2.08 | 1.71 | 1.55 | +0.02 | +1.31% | 0.02 | 20 | 88 | 0.38 | 0.26 | 0.03 | -0.05 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 101.00 | 1.05 | 1.94 | 1.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.23 | 0.03 | -0.05 | 5/4/2026 | 5/7/2026 3:59:59 PM EST |
| 102.00 | 0.91 | 1.77 | 1.34 | % | 0.01 | 0 | 0 | 0.38 | 0.21 | 0.03 | -0.04 | 5/7/2026 3:59:59 PM EST | |||
| 103.00 | 0.81 | 1.55 | 1.18 | % | 0.01 | 0 | 0 | 0.38 | 0.19 | 0.03 | -0.04 | 5/7/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.02 | -0.03 | 5/7/2026 3:59:59 PM EST | |||
| 110.00 | 0.03 | 0.78 | 0.41 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.35 | 0.07 | 0.01 | -0.02 | 5/6/2026 | 5/7/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.01 | -0.01 | 5/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.01 | 5/7/2026 3:59:59 PM EST | |||
| 75.00 | 0.01 | 0.63 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.05 | 0.01 | -0.02 | 5/5/2026 | 5/7/2026 3:59:59 PM EST |
| 77.00 | 0.18 | 0.69 | 0.44 | 0.46 | -0.04 | -8.00% | 0.01 | 3 | 0 | 0.41 | -0.07 | 0.01 | -0.03 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 78.00 | 0.15 | 0.93 | 0.54 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.01 | -0.03 | 5/7/2026 3:59:59 PM EST | |||
| 79.00 | 0.30 | 0.84 | 0.57 | 0.50 | -0.26 | -34.22% | 0.01 | 5 | 1 | 0.40 | -0.10 | 0.02 | -0.03 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 80.00 | 0.43 | 1.13 | 0.78 | 0.84 | -0.01 | -1.18% | 0.01 | 4 | 7 | 0.41 | -0.12 | 0.02 | -0.04 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 81.00 | 0.24 | 1.25 | 0.75 | 0.78 | -0.33 | -29.73% | 0.01 | 3 | 5 | 0.37 | -0.14 | 0.02 | -0.04 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 82.00 | 0.26 | 1.58 | 0.92 | 0.86 | -0.19 | -18.10% | 0.01 | 1 | 5 | 0.37 | -0.16 | 0.02 | -0.04 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 83.00 | 0.36 | 1.68 | 1.02 | % | 0.01 | 0 | 0 | 0.36 | -0.19 | 0.02 | -0.05 | 5/7/2026 3:59:59 PM EST | |||
| 84.00 | 0.83 | 2.63 | 1.73 | 1.29 | % | 0.02 | 2 | 0 | 0.43 | -0.21 | 0.02 | -0.05 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 85.00 | 1.14 | 2.22 | 1.68 | % | 0.02 | 0 | 0 | 0.40 | -0.24 | 0.03 | -0.05 | 5/7/2026 3:59:59 PM EST | |||
| 86.00 | 1.38 | 2.43 | 1.91 | 1.82 | +0.02 | +1.12% | 0.02 | 7 | 3 | 0.39 | -0.26 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 87.00 | 1.41 | 2.97 | 2.19 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.39 | -0.29 | 0.03 | -0.06 | 5/6/2026 | 5/7/2026 3:59:59 PM EST |
| 88.00 | 2.07 | 3.55 | 2.81 | 2.46 | +0.41 | +20.00% | 0.03 | 7 | 7 | 0.41 | -0.33 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 89.00 | 2.24 | 3.35 | 2.80 | % | 0.03 | 0 | 0 | 0.37 | -0.36 | 0.03 | -0.06 | 5/7/2026 3:59:59 PM EST | |||
| 90.00 | 2.75 | 3.75 | 3.25 | 3.12 | -0.34 | -9.83% | 0.04 | 17 | 2 | 0.38 | -0.39 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 91.00 | 3.05 | 4.05 | 3.55 | 3.61 | % | 0.04 | 16 | 0 | 0.36 | -0.43 | 0.04 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST | |
| 92.00 | 3.65 | 5.80 | 4.73 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.42 | -0.46 | 0.04 | -0.06 | 5/5/2026 | 5/7/2026 3:59:59 PM EST |
| 93.00 | 4.45 | 6.35 | 5.40 | 4.58 | +0.21 | +4.81% | 0.06 | 136 | 2 | 0.44 | -0.50 | 0.04 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 94.00 | 4.50 | 5.60 | 5.05 | 4.99 | +0.59 | +13.41% | 0.05 | 6 | 20 | 0.36 | -0.54 | 0.04 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 95.00 | 5.20 | 6.20 | 5.70 | 6.05 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.36 | -0.57 | 0.04 | -0.06 | 5/6/2026 | 5/7/2026 3:59:59 PM EST |
| 96.00 | 5.80 | 6.80 | 6.30 | 6.25 | +1.00 | +19.05% | 0.07 | 6 | 1 | 0.36 | -0.61 | 0.04 | -0.06 | 5/7/2026 | 5/7/2026 3:59:59 PM EST |
| 97.00 | 6.50 | 7.65 | 7.08 | % | 0.07 | 0 | 0 | 0.37 | -0.64 | 0.03 | -0.06 | 5/7/2026 3:59:59 PM EST | |||
| 98.00 | 5.85 | 9.75 | 7.80 | % | 0.08 | 0 | 0 | 0.55 | -0.68 | 0.03 | -0.05 | 5/7/2026 3:59:59 PM EST | |||
| 99.00 | 7.60 | 10.55 | 9.08 | % | 0.09 | 0 | 0 | 0.42 | -0.71 | 0.03 | -0.05 | 5/7/2026 3:59:59 PM EST | |||
| 100.00 | 8.10 | 10.55 | 9.33 | % | 0.09 | 0 | 0 | 0.36 | -0.74 | 0.03 | -0.05 | 5/7/2026 3:59:59 PM EST | |||
| 101.00 | 8.65 | 11.30 | 9.98 | % | 0.10 | 0 | 0 | 0.47 | -0.77 | 0.03 | -0.05 | 5/7/2026 3:59:59 PM EST | |||
| 102.00 | 9.30 | 12.10 | 10.70 | % | 0.10 | 0 | 0 | 0.48 | -0.79 | 0.03 | -0.04 | 5/7/2026 3:59:59 PM EST | |||
| 103.00 | 10.10 | 13.40 | 11.75 | % | 0.11 | 0 | 0 | 0.51 | -0.81 | 0.03 | -0.04 | 5/7/2026 3:59:59 PM EST | |||
| 105.00 | 11.50 | 15.50 | 13.50 | % | 0.13 | 0 | 0 | 0.60 | -0.86 | 0.02 | -0.03 | 5/7/2026 3:59:59 PM EST | |||
| 110.00 | 16.10 | 20.10 | 18.10 | % | 0.16 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.02 | 5/7/2026 3:59:59 PM EST | |||
| 115.00 | 20.95 | 25.00 | 22.98 | % | 0.20 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 5/7/2026 3:59:59 PM EST |