Options Chain for CISCO SYS INC COM (CSCO) - $98.72 as of 5/12/2026 2:32:31 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 | 46.95 | 50.95 | 48.95 | % | 0.98 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/12/2026 12:58:57 PM EST | |||
| 55.00 | 42.00 | 45.95 | 43.98 | % | 0.80 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/12/2026 12:58:57 PM EST | |||
| 60.00 | 37.00 | 41.00 | 39.00 | % | 0.65 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/12/2026 12:58:57 PM EST | |||
| 65.00 | 32.05 | 36.00 | 34.03 | 32.22 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 70.00 | 27.10 | 31.00 | 29.05 | % | 0.42 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 5/12/2026 12:58:57 PM EST | |||
| 75.00 | 22.60 | 26.00 | 24.30 | % | 0.32 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.01 | 5/12/2026 12:58:57 PM EST | |||
| 79.00 | 18.80 | 22.20 | 20.50 | 17.31 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.69 | 0.95 | 0.01 | -0.02 | 5/8/2026 | 5/12/2026 12:58:57 PM EST |
| 80.00 | 17.90 | 20.50 | 19.20 | 18.80 | 0.00 | 0.00% | 0.24 | 0 | 205 | 0.56 | 0.94 | 0.01 | -0.02 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 81.00 | 16.95 | 20.25 | 18.60 | 19.30 | +6.76 | +53.91% | 0.23 | 1 | 1 | 0.58 | 0.93 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 12:58:57 PM EST |
| 82.00 | 16.35 | 18.90 | 17.63 | % | 0.21 | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.03 | 5/12/2026 12:58:57 PM EST | |||
| 83.00 | 15.10 | 18.00 | 16.55 | 17.29 | +1.10 | +6.80% | 0.20 | 1 | 1 | 0.62 | 0.90 | 0.01 | -0.03 | 5/12/2026 | 5/12/2026 12:58:57 PM EST |
| 84.00 | 14.25 | 17.15 | 15.70 | % | 0.19 | 0 | 0 | 0.61 | 0.89 | 0.01 | -0.03 | 5/12/2026 12:58:57 PM EST | |||
| 85.00 | 13.55 | 16.30 | 14.93 | % | 0.18 | 0 | 0 | 0.60 | 0.87 | 0.02 | -0.03 | 5/12/2026 12:58:57 PM EST | |||
| 86.00 | 12.55 | 15.45 | 14.00 | % | 0.16 | 0 | 0 | 0.58 | 0.85 | 0.02 | -0.04 | 5/12/2026 12:58:57 PM EST | |||
| 87.00 | 12.00 | 14.70 | 13.35 | % | 0.15 | 0 | 0 | 0.41 | 0.83 | 0.02 | -0.04 | 5/12/2026 12:58:57 PM EST | |||
| 88.00 | 11.25 | 13.65 | 12.45 | 13.19 | % | 0.14 | 1 | 0 | 0.39 | 0.81 | 0.02 | -0.04 | 5/12/2026 | 5/12/2026 12:58:57 PM EST | |
| 89.00 | 10.40 | 13.15 | 11.78 | 11.45 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.41 | 0.79 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 90.00 | 9.60 | 12.40 | 11.00 | 9.31 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.41 | 0.77 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 91.00 | 8.85 | 11.75 | 10.30 | 9.65 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.41 | 0.74 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 92.00 | 8.30 | 11.05 | 9.68 | 9.33 | 0.00 | 0.00% | 0.11 | 0 | 122 | 0.42 | 0.72 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 93.00 | 7.50 | 10.40 | 8.95 | 7.22 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.41 | 0.69 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 94.00 | 6.95 | 9.80 | 8.38 | % | 0.09 | 0 | 0 | 0.42 | 0.66 | 0.03 | -0.06 | 5/12/2026 12:58:57 PM EST | |||
| 95.00 | 6.95 | 8.60 | 7.78 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.38 | 0.64 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 96.00 | 6.55 | 8.00 | 7.28 | 6.07 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.38 | 0.61 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 97.00 | 6.00 | 7.55 | 6.78 | 6.45 | 0.00 | 0.00% | 0.07 | 50 | 264 | 0.43 | 0.58 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 12:58:57 PM EST |
| 98.00 | 5.40 | 6.95 | 6.18 | 6.30 | -0.16 | -2.48% | 0.06 | 12 | 6 | 0.41 | 0.55 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 12:58:57 PM EST |
| 99.00 | 4.80 | 6.30 | 5.55 | 5.09 | -0.63 | -11.02% | 0.06 | 6 | 2 | 0.39 | 0.52 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 12:58:57 PM EST |
| 100.00 | 4.35 | 5.80 | 5.08 | 5.10 | 0.00 | 0.00% | 0.05 | 28 | 40 | 0.38 | 0.50 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 12:58:57 PM EST |
| 101.00 | 3.15 | 6.15 | 4.65 | % | 0.05 | 0 | 0 | 0.40 | 0.47 | 0.03 | -0.06 | 5/12/2026 12:58:57 PM EST | |||
| 102.00 | 3.00 | 5.75 | 4.38 | 2.96 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.41 | 0.44 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 103.00 | 2.45 | 5.40 | 3.93 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.41 | 0.41 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 105.00 | 1.88 | 4.70 | 3.29 | 3.29 | +0.06 | +1.86% | 0.03 | 20 | 6 | 0.41 | 0.36 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 12:58:57 PM EST |
| 110.00 | 1.25 | 2.52 | 1.89 | 1.94 | -0.26 | -11.82% | 0.02 | 14 | 33 | 0.40 | 0.25 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 12:58:57 PM EST |
| 115.00 | 0.50 | 2.00 | 1.25 | 1.42 | -0.54 | -27.56% | 0.01 | 11 | 13 | 0.40 | 0.16 | 0.02 | -0.04 | 5/12/2026 | 5/12/2026 12:58:57 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 | 1.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 12:58:57 PM EST | |||
| 55.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/12/2026 12:58:57 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/12/2026 12:58:57 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2026 12:58:57 PM EST | |||
| 70.00 | 0.00 | 0.67 | 0.34 | 1.70 | % | 0.00 | 1 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 12:58:57 PM EST | |
| 75.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.01 | 5/12/2026 12:58:57 PM EST | |||
| 79.00 | 0.11 | 2.30 | 1.21 | 0.43 | % | 0.02 | 15 | 0 | 0.53 | -0.05 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 12:58:57 PM EST | |
| 80.00 | 0.05 | 1.18 | 0.62 | 0.61 | % | 0.01 | 2 | 0 | 0.41 | -0.06 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 12:58:57 PM EST | |
| 81.00 | 0.07 | 1.48 | 0.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.07 | 0.01 | -0.02 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 82.00 | 0.08 | 1.79 | 0.94 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.43 | -0.08 | 0.01 | -0.03 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 83.00 | 0.08 | 2.09 | 1.09 | % | 0.01 | 0 | 0 | 0.42 | -0.10 | 0.01 | -0.03 | 5/12/2026 12:58:57 PM EST | |||
| 84.00 | 0.09 | 2.70 | 1.40 | % | 0.02 | 0 | 0 | 0.44 | -0.11 | 0.01 | -0.03 | 5/12/2026 12:58:57 PM EST | |||
| 85.00 | 0.11 | 2.93 | 1.52 | % | 0.02 | 0 | 0 | 0.43 | -0.13 | 0.02 | -0.03 | 5/12/2026 12:58:57 PM EST | |||
| 86.00 | 0.60 | 1.80 | 1.20 | 2.66 | % | 0.01 | 1 | 0 | 0.41 | -0.15 | 0.02 | -0.04 | 5/12/2026 | 5/12/2026 12:58:57 PM EST | |
| 87.00 | 0.80 | 2.33 | 1.57 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | -0.17 | 0.02 | -0.04 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 88.00 | 0.88 | 2.55 | 1.72 | 1.56 | -0.42 | -21.22% | 0.02 | 3 | 3 | 0.41 | -0.19 | 0.02 | -0.04 | 5/12/2026 | 5/12/2026 12:58:57 PM EST |
| 89.00 | 1.27 | 2.55 | 1.91 | 1.74 | -0.52 | -23.01% | 0.02 | 4 | 1 | 0.40 | -0.21 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 12:58:57 PM EST |
| 90.00 | 1.58 | 2.64 | 2.11 | 1.96 | -0.40 | -16.95% | 0.02 | 15 | 0 | 0.41 | -0.23 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 12:58:57 PM EST |
| 91.00 | 1.44 | 2.78 | 2.11 | 2.19 | % | 0.02 | 2 | 0 | 0.38 | -0.26 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 12:58:57 PM EST | |
| 92.00 | 2.10 | 3.00 | 2.55 | 2.48 | -1.42 | -36.41% | 0.03 | 6 | 2 | 0.40 | -0.28 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 12:58:57 PM EST |
| 93.00 | 2.11 | 3.55 | 2.83 | 3.00 | % | 0.03 | 13 | 0 | 0.37 | -0.31 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 12:58:57 PM EST | |
| 94.00 | 1.79 | 4.55 | 3.17 | % | 0.03 | 0 | 0 | 0.41 | -0.34 | 0.03 | -0.06 | 5/12/2026 12:58:57 PM EST | |||
| 95.00 | 2.16 | 5.35 | 3.76 | % | 0.04 | 0 | 0 | 0.40 | -0.36 | 0.03 | -0.06 | 5/12/2026 12:58:57 PM EST | |||
| 96.00 | 2.71 | 5.35 | 4.03 | 5.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.39 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 97.00 | 3.70 | 5.80 | 4.75 | 4.97 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.42 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 98.00 | 4.25 | 6.30 | 5.28 | 5.33 | -0.07 | -1.30% | 0.05 | 1 | 32 | 0.44 | -0.45 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 12:58:57 PM EST |
| 99.00 | 4.00 | 6.80 | 5.40 | 7.05 | 0.00 | 0.00% | 0.05 | 0 | 198 | 0.40 | -0.48 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 100.00 | 5.05 | 7.30 | 6.18 | 6.95 | 0.00 | 0.00% | 0.06 | 0 | 154 | 0.40 | -0.50 | 0.03 | -0.06 | 5/11/2026 | 5/12/2026 12:58:57 PM EST |
| 101.00 | 5.25 | 7.85 | 6.55 | % | 0.06 | 0 | 0 | 0.41 | -0.53 | 0.03 | -0.06 | 5/12/2026 12:58:57 PM EST | |||
| 102.00 | 5.40 | 8.65 | 7.03 | % | 0.07 | 0 | 0 | 0.39 | -0.56 | 0.03 | -0.06 | 5/12/2026 12:58:57 PM EST | |||
| 103.00 | 6.40 | 9.00 | 7.70 | % | 0.07 | 0 | 0 | 0.40 | -0.59 | 0.03 | -0.06 | 5/12/2026 12:58:57 PM EST | |||
| 105.00 | 7.75 | 10.20 | 8.98 | 9.33 | % | 0.09 | 2 | 0 | 0.37 | -0.64 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 12:58:57 PM EST | |
| 110.00 | 11.55 | 14.25 | 12.90 | % | 0.12 | 0 | 0 | 0.40 | -0.75 | 0.02 | -0.05 | 5/12/2026 12:58:57 PM EST | |||
| 115.00 | 15.85 | 18.60 | 17.23 | % | 0.15 | 0 | 0 | 0.45 | -0.84 | 0.02 | -0.04 | 5/12/2026 12:58:57 PM EST |