Options Chain for CISCO SYS INC COM (CSCO) - $89.80 as of 4/23/2026 2:20:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 59.85 | 63.20 | 61.53 | 60.52 | 0.00 | 0.00% | 2.24 | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:47 PM EST |
| 30.00 | 57.35 | 60.75 | 59.05 | 48.70 | 0.00 | 0.00% | 1.97 | 0 | 39 | 2.20 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 3:59:47 PM EST |
| 32.50 | 54.85 | 57.50 | 56.18 | % | 1.73 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 35.00 | 52.40 | 55.75 | 54.08 | % | 1.55 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 37.50 | 49.90 | 53.30 | 51.60 | % | 1.38 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 40.00 | 46.85 | 50.50 | 48.68 | % | 1.22 | 0 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 42.50 | 44.55 | 48.35 | 46.45 | % | 1.09 | 0 | 28 | 1.58 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 45.00 | 42.45 | 45.85 | 44.15 | 40.70 | 0.00 | 0.00% | 0.98 | 0 | 121 | 1.47 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:47 PM EST |
| 47.50 | 40.05 | 43.35 | 41.70 | % | 0.88 | 0 | 60 | 1.37 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 50.00 | 37.95 | 40.15 | 39.05 | 28.77 | 0.00 | 0.00% | 0.78 | 0 | 99 | 1.13 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/23/2026 3:59:47 PM EST |
| 52.50 | 35.25 | 38.40 | 36.83 | 30.18 | 0.00 | 0.00% | 0.70 | 0 | 146 | 1.20 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/23/2026 3:59:47 PM EST |
| 55.00 | 32.55 | 35.95 | 34.25 | 24.77 | 0.00 | 0.00% | 0.62 | 0 | 164 | 1.12 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/23/2026 3:59:47 PM EST |
| 57.50 | 30.25 | 32.75 | 31.50 | 25.55 | 0.00 | 0.00% | 0.55 | 0 | 283 | 0.91 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 4/23/2026 3:59:47 PM EST |
| 60.00 | 28.35 | 30.25 | 29.30 | 29.98 | -0.41 | -1.35% | 0.49 | 1 | 377 | 0.85 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 62.50 | 25.90 | 28.45 | 27.18 | 25.57 | 0.00 | 0.00% | 0.43 | 0 | 441 | 0.88 | 0.98 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 3:59:47 PM EST |
| 65.00 | 23.95 | 24.75 | 24.35 | 23.95 | -1.05 | -4.20% | 0.37 | 16 | 758 | 0.49 | 0.97 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 67.50 | 21.25 | 22.70 | 21.98 | 21.17 | 0.00 | 0.00% | 0.33 | 0 | 860 | 0.63 | 0.96 | 0.01 | -0.02 | 4/20/2026 | 4/23/2026 3:59:47 PM EST |
| 70.00 | 18.80 | 21.05 | 19.93 | 20.48 | 0.00 | 0.00% | 0.28 | 0 | 3,648 | 0.68 | 0.94 | 0.01 | -0.03 | 4/22/2026 | 4/23/2026 3:59:47 PM EST |
| 72.50 | 16.65 | 17.60 | 17.13 | 17.60 | -0.72 | -3.93% | 0.24 | 6 | 2,052 | 0.37 | 0.91 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 75.00 | 14.35 | 15.85 | 15.10 | 14.81 | -1.32 | -8.19% | 0.20 | 5 | 6,518 | 0.39 | 0.88 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 77.50 | 12.30 | 13.30 | 12.80 | 12.76 | -1.49 | -10.46% | 0.17 | 2 | 2,353 | 0.37 | 0.84 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 80.00 | 10.45 | 11.30 | 10.88 | 10.71 | -1.14 | -9.62% | 0.14 | 70 | 5,339 | 0.38 | 0.79 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 82.50 | 8.45 | 9.35 | 8.90 | 8.80 | -1.21 | -12.09% | 0.11 | 4 | 3,501 | 0.36 | 0.74 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 85.00 | 6.85 | 7.35 | 7.10 | 7.10 | -0.88 | -11.03% | 0.08 | 113 | 7,609 | 0.35 | 0.67 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 87.50 | 5.40 | 5.85 | 5.63 | 5.68 | -0.74 | -11.53% | 0.06 | 51 | 3,874 | 0.35 | 0.59 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 90.00 | 4.10 | 4.30 | 4.20 | 4.13 | -0.87 | -17.40% | 0.05 | 2,240 | 13,863 | 0.33 | 0.50 | 0.04 | -0.05 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 92.50 | 3.00 | 3.35 | 3.18 | 3.22 | -0.53 | -14.14% | 0.03 | 1,286 | 3,681 | 0.33 | 0.41 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 95.00 | 2.17 | 2.37 | 2.27 | 2.40 | -0.44 | -15.50% | 0.02 | 132 | 5,023 | 0.32 | 0.33 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 100.00 | 1.03 | 1.13 | 1.08 | 1.15 | -0.29 | -20.14% | 0.01 | 1,310 | 17,161 | 0.31 | 0.19 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 105.00 | 0.36 | 0.55 | 0.46 | 0.54 | -0.07 | -11.48% | 0.00 | 23 | 1,603 | 0.30 | 0.09 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 110.00 | 0.06 | 0.24 | 0.15 | 0.20 | -0.09 | -31.04% | 0.00 | 52 | 2,305 | 0.28 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 115.00 | 0.03 | 0.11 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 25 | 706 | 0.29 | 0.02 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 24 | 2.23 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 7 | 2.08 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 10,238 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,963 | 0.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 3:59:47 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 590 | 1.59 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 187 | 1.49 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:47 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.83 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1,682 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.64 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 3:59:47 PM EST |
| 55.00 | 0.02 | 0.09 | 0.06 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 3,720 | 0.53 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 57.50 | 0.02 | 0.32 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,249 | 0.55 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.29 | 0.15 | 0.09 | -0.04 | -30.77% | 0.00 | 15 | 2,939 | 0.59 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 62.50 | 0.02 | 0.38 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,319 | 0.47 | -0.02 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 3:59:47 PM EST |
| 65.00 | 0.12 | 0.32 | 0.22 | 0.19 | -0.04 | -17.40% | 0.00 | 11 | 6,818 | 0.45 | -0.03 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 67.50 | 0.13 | 0.49 | 0.31 | 0.28 | -0.03 | -9.68% | 0.00 | 18 | 4,702 | 0.43 | -0.04 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 70.00 | 0.34 | 0.55 | 0.45 | 0.39 | -0.02 | -4.88% | 0.01 | 143 | 10,463 | 0.43 | -0.06 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 72.50 | 0.50 | 0.67 | 0.59 | 0.59 | 0.00 | 0.00% | 0.01 | 75 | 6,299 | 0.41 | -0.09 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 75.00 | 0.73 | 0.85 | 0.79 | 0.79 | +0.09 | +12.86% | 0.01 | 95 | 3,903 | 0.39 | -0.12 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 77.50 | 1.05 | 1.20 | 1.13 | 1.09 | +0.05 | +4.81% | 0.01 | 1,109 | 9,081 | 0.38 | -0.16 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 80.00 | 1.51 | 1.64 | 1.58 | 1.50 | +0.10 | +7.15% | 0.02 | 134 | 3,599 | 0.37 | -0.21 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 82.50 | 2.12 | 2.24 | 2.18 | 2.05 | +0.16 | +8.47% | 0.03 | 1,102 | 1,898 | 0.36 | -0.26 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 85.00 | 2.86 | 3.05 | 2.96 | 2.83 | +0.21 | +8.02% | 0.03 | 90 | 748 | 0.35 | -0.33 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 87.50 | 3.80 | 4.05 | 3.93 | 3.87 | +0.37 | +10.58% | 0.04 | 236 | 377 | 0.34 | -0.41 | 0.03 | -0.05 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 90.00 | 5.00 | 5.25 | 5.13 | 4.88 | +0.33 | +7.26% | 0.06 | 6 | 378 | 0.34 | -0.50 | 0.04 | -0.05 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 92.50 | 6.40 | 6.75 | 6.58 | 6.25 | +0.35 | +5.94% | 0.07 | 5 | 81 | 0.33 | -0.59 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 95.00 | 7.55 | 8.50 | 8.03 | 7.69 | +0.39 | +5.35% | 0.08 | 1 | 57 | 0.31 | -0.67 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:47 PM EST |
| 100.00 | 10.90 | 12.55 | 11.73 | 10.98 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.36 | -0.81 | 0.03 | -0.03 | 4/22/2026 | 4/23/2026 3:59:47 PM EST |
| 105.00 | 15.25 | 17.05 | 16.15 | % | 0.15 | 0 | 0 | 0.39 | -0.91 | 0.02 | -0.02 | 4/23/2026 3:59:47 PM EST | |||
| 110.00 | 19.40 | 23.40 | 21.40 | % | 0.19 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 4/23/2026 3:59:47 PM EST | |||
| 115.00 | 24.40 | 28.05 | 26.23 | % | 0.23 | 0 | 0 | 0.65 | -0.98 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 120.00 | 29.40 | 33.10 | 31.25 | % | 0.26 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 125.00 | 34.50 | 37.80 | 36.15 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST | |||
| 130.00 | 39.40 | 42.80 | 41.10 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:47 PM EST |