Options Chain for CISCO SYS INC COM (CSCO) - $83.10 as of 4/10/2026 7:09:08 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 | 59.60 | 62.65 | 61.13 | 60.52 | 0.00 | 0.00% | 2.22 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:11 AM EST |
| 30.00 | 57.15 | 60.10 | 58.63 | 48.70 | 0.00 | 0.00% | 1.95 | 0 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/21/2026 11:59:11 AM EST |
| 32.50 | 54.65 | 57.65 | 56.15 | % | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST | |||
| 35.00 | 52.15 | 55.20 | 53.68 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST | |||
| 37.50 | 49.70 | 52.95 | 51.33 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST | |||
| 40.00 | 47.20 | 50.45 | 48.83 | % | 1.22 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST | |||
| 42.50 | 44.75 | 48.15 | 46.45 | % | 1.09 | 0 | 28 | 1.41 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST | |||
| 45.00 | 42.25 | 44.80 | 43.53 | 40.70 | 0.00 | 0.00% | 0.97 | 0 | 121 | 0.93 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:11 AM EST |
| 47.50 | 39.75 | 42.80 | 41.28 | % | 0.87 | 0 | 60 | 1.14 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST | |||
| 50.00 | 37.30 | 39.95 | 38.63 | 28.77 | 0.00 | 0.00% | 0.77 | 0 | 99 | 0.96 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/21/2026 11:59:11 AM EST |
| 52.50 | 34.85 | 37.40 | 36.13 | 30.18 | 0.00 | 0.00% | 0.69 | 0 | 146 | 0.87 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/21/2026 11:59:11 AM EST |
| 55.00 | 32.35 | 35.40 | 33.88 | 24.77 | 0.00 | 0.00% | 0.62 | 0 | 164 | 0.93 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/21/2026 11:59:11 AM EST |
| 57.50 | 29.90 | 32.45 | 31.18 | 25.55 | 0.00 | 0.00% | 0.54 | 0 | 283 | 0.75 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 4/21/2026 11:59:11 AM EST |
| 60.00 | 27.45 | 30.50 | 28.98 | 28.51 | 0.00 | 0.00% | 0.48 | 0 | 378 | 0.81 | 0.99 | 0.00 | -0.01 | 4/20/2026 | 4/21/2026 11:59:11 AM EST |
| 62.50 | 25.00 | 27.50 | 26.25 | 25.57 | 0.00 | 0.00% | 0.42 | 0 | 441 | 0.64 | 0.98 | 0.00 | -0.01 | 4/20/2026 | 4/21/2026 11:59:11 AM EST |
| 65.00 | 22.60 | 24.85 | 23.73 | 24.10 | +1.06 | +4.61% | 0.37 | 1 | 759 | 0.54 | 0.97 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 67.50 | 20.15 | 22.40 | 21.28 | 21.17 | 0.00 | 0.00% | 0.32 | 0 | 860 | 0.50 | 0.96 | 0.01 | -0.02 | 4/20/2026 | 4/21/2026 11:59:11 AM EST |
| 70.00 | 17.80 | 20.05 | 18.93 | 17.72 | 0.00 | 0.00% | 0.27 | 0 | 3,689 | 0.47 | 0.94 | 0.01 | -0.02 | 4/20/2026 | 4/21/2026 11:59:11 AM EST |
| 72.50 | 16.85 | 17.75 | 17.30 | 16.52 | +0.11 | +0.67% | 0.24 | 1 | 2,052 | 0.45 | 0.91 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 75.00 | 14.85 | 15.50 | 15.18 | 14.05 | 0.00 | 0.00% | 0.20 | 0 | 6,529 | 0.38 | 0.88 | 0.01 | -0.03 | 4/20/2026 | 4/21/2026 11:59:11 AM EST |
| 77.50 | 12.80 | 13.30 | 13.05 | 12.70 | +0.57 | +4.70% | 0.17 | 8 | 2,365 | 0.38 | 0.85 | 0.02 | -0.03 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 80.00 | 10.80 | 11.15 | 10.98 | 11.00 | +1.17 | +11.91% | 0.14 | 70 | 5,424 | 0.36 | 0.80 | 0.02 | -0.04 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 82.50 | 9.00 | 9.20 | 9.10 | 9.05 | +1.15 | +14.56% | 0.11 | 232 | 3,594 | 0.35 | 0.74 | 0.03 | -0.04 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 85.00 | 7.20 | 7.45 | 7.33 | 7.30 | +1.00 | +15.88% | 0.09 | 92 | 7,735 | 0.34 | 0.67 | 0.03 | -0.04 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 87.50 | 5.75 | 5.80 | 5.78 | 5.75 | +0.92 | +19.05% | 0.07 | 168 | 3,886 | 0.33 | 0.59 | 0.03 | -0.04 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 90.00 | 4.40 | 4.50 | 4.45 | 4.45 | +0.89 | +25.00% | 0.05 | 5,590 | 15,723 | 0.33 | 0.51 | 0.03 | -0.04 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 92.50 | 3.30 | 3.35 | 3.33 | 3.29 | +0.65 | +24.63% | 0.04 | 79 | 3,524 | 0.32 | 0.42 | 0.03 | -0.04 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 95.00 | 2.38 | 2.47 | 2.43 | 2.37 | +0.56 | +30.94% | 0.03 | 101 | 4,773 | 0.32 | 0.34 | 0.03 | -0.04 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 100.00 | 1.14 | 1.20 | 1.17 | 1.18 | +0.34 | +40.48% | 0.01 | 81 | 17,229 | 0.31 | 0.20 | 0.03 | -0.03 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 105.00 | 0.51 | 0.55 | 0.53 | 0.51 | +0.06 | +13.34% | 0.01 | 43 | 1,540 | 0.30 | 0.11 | 0.02 | -0.02 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 110.00 | 0.19 | 0.23 | 0.21 | 0.20 | +0.04 | +25.00% | 0.00 | 4 | 2,308 | 0.30 | 0.05 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 115.00 | 0.06 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 20 | 714 | 0.30 | 0.02 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 120.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 12 | 0.37 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 125.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 17 | 0.43 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST | |||
| 130.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM 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 | 2.35 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST | |||
| 30.00 | 0.00 | 1.82 | 0.91 | % | 0.03 | 0 | 24 | 2.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST | |||
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 7 | 2.04 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 10,238 | 0.98 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,963 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 11:59:11 AM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 590 | 1.57 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST | |||
| 45.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 188 | 1.47 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST | |||
| 47.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.79 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:11 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 1,684 | 0.60 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 52.50 | 0.00 | 0.13 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.65 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/21/2026 11:59:11 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,719 | 0.61 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/21/2026 11:59:11 AM EST |
| 57.50 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,249 | 0.58 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/21/2026 11:59:11 AM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.01 | -9.10% | 0.00 | 10 | 2,980 | 0.49 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 62.50 | 0.09 | 0.26 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 2,320 | 0.48 | -0.02 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 65.00 | 0.20 | 0.24 | 0.22 | 0.20 | -0.01 | -4.77% | 0.00 | 8 | 6,861 | 0.45 | -0.03 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 67.50 | 0.26 | 0.39 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4,712 | 0.44 | -0.04 | 0.01 | -0.02 | 4/20/2026 | 4/21/2026 11:59:11 AM EST |
| 70.00 | 0.37 | 0.41 | 0.39 | 0.39 | -0.03 | -7.15% | 0.01 | 23 | 10,474 | 0.41 | -0.06 | 0.01 | -0.02 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 72.50 | 0.51 | 0.56 | 0.54 | 0.55 | -0.08 | -12.70% | 0.01 | 10 | 6,206 | 0.40 | -0.09 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 75.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.09 | -10.72% | 0.01 | 21 | 3,895 | 0.38 | -0.12 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 77.50 | 1.02 | 1.08 | 1.05 | 1.04 | -0.12 | -10.35% | 0.01 | 116 | 8,779 | 0.37 | -0.15 | 0.02 | -0.03 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 80.00 | 1.41 | 1.48 | 1.45 | 1.49 | -0.13 | -8.03% | 0.02 | 106 | 3,644 | 0.36 | -0.20 | 0.02 | -0.04 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 82.50 | 1.98 | 2.05 | 2.02 | 2.06 | -0.22 | -9.65% | 0.02 | 64 | 1,979 | 0.35 | -0.26 | 0.03 | -0.04 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 85.00 | 2.70 | 2.79 | 2.75 | 2.79 | -0.27 | -8.83% | 0.03 | 18 | 647 | 0.34 | -0.33 | 0.03 | -0.04 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 87.50 | 3.60 | 3.75 | 3.68 | 3.75 | -0.40 | -9.64% | 0.04 | 21 | 371 | 0.33 | -0.41 | 0.03 | -0.04 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 90.00 | 4.75 | 4.90 | 4.83 | 4.85 | -0.45 | -8.50% | 0.05 | 21 | 275 | 0.32 | -0.49 | 0.03 | -0.04 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 92.50 | 6.15 | 6.30 | 6.23 | 6.36 | -0.49 | -7.16% | 0.07 | 3 | 24 | 0.32 | -0.58 | 0.03 | -0.04 | 4/21/2026 | 4/21/2026 11:59:11 AM EST |
| 95.00 | 7.80 | 9.05 | 8.43 | % | 0.09 | 0 | 36 | 0.35 | -0.66 | 0.03 | -0.04 | 4/21/2026 11:59:11 AM EST | |||
| 100.00 | 11.60 | 13.50 | 12.55 | % | 0.13 | 0 | 0 | 0.37 | -0.80 | 0.03 | -0.03 | 4/21/2026 11:59:11 AM EST | |||
| 105.00 | 15.95 | 18.15 | 17.05 | % | 0.16 | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.02 | 4/21/2026 11:59:11 AM EST | |||
| 110.00 | 20.70 | 23.05 | 21.88 | % | 0.20 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.01 | 4/21/2026 11:59:11 AM EST | |||
| 115.00 | 25.50 | 28.05 | 26.78 | % | 0.23 | 0 | 0 | 0.68 | -0.98 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST | |||
| 120.00 | 30.50 | 33.05 | 31.78 | % | 0.26 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST | |||
| 125.00 | 35.50 | 38.05 | 36.78 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST | |||
| 130.00 | 39.50 | 43.05 | 41.28 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:11 AM EST |