Options Chain for CISCO SYS INC COM (CSCO) - $88.59 as of 4/24/2026 11:13:31 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 | 42.15 | 46.05 | 44.10 | % | 0.98 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 50.00 | 37.20 | 41.15 | 39.18 | % | 0.78 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 55.00 | 32.25 | 36.15 | 34.20 | % | 0.62 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 60.00 | 27.25 | 31.40 | 29.33 | % | 0.49 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 65.00 | 22.75 | 26.40 | 24.58 | % | 0.38 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 70.00 | 17.85 | 21.50 | 19.68 | % | 0.28 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 71.00 | 16.90 | 19.80 | 18.35 | % | 0.26 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 72.00 | 16.15 | 19.00 | 17.58 | % | 0.24 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 73.00 | 15.20 | 18.20 | 16.70 | % | 0.23 | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 74.00 | 14.05 | 17.60 | 15.83 | % | 0.21 | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 75.00 | 13.15 | 16.65 | 14.90 | % | 0.20 | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 76.00 | 13.60 | 15.40 | 14.50 | 14.05 | % | 0.19 | 1 | 0 | 0.45 | 0.89 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 77.00 | 11.55 | 14.75 | 13.15 | % | 0.17 | 0 | 0 | 0.61 | 0.88 | 0.02 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 78.00 | 10.15 | 14.10 | 12.13 | % | 0.16 | 0 | 0 | 0.62 | 0.86 | 0.02 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 79.00 | 10.15 | 13.25 | 11.70 | % | 0.15 | 0 | 0 | 0.60 | 0.85 | 0.02 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 80.00 | 8.50 | 12.45 | 10.48 | % | 0.13 | 0 | 0 | 0.59 | 0.83 | 0.02 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 81.00 | 7.70 | 11.65 | 9.68 | % | 0.12 | 0 | 0 | 0.57 | 0.80 | 0.02 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 82.00 | 6.95 | 10.85 | 8.90 | % | 0.11 | 0 | 0 | 0.56 | 0.77 | 0.03 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 83.00 | 6.20 | 10.15 | 8.18 | % | 0.10 | 0 | 0 | 0.55 | 0.75 | 0.03 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 84.00 | 7.10 | 7.95 | 7.53 | % | 0.09 | 0 | 0 | 0.36 | 0.72 | 0.03 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 85.00 | 5.95 | 8.15 | 7.05 | 7.05 | % | 0.08 | 3 | 0 | 0.38 | 0.69 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 86.00 | 5.70 | 6.60 | 6.15 | % | 0.07 | 0 | 0 | 0.35 | 0.66 | 0.04 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 87.00 | 5.00 | 6.00 | 5.50 | % | 0.06 | 0 | 0 | 0.35 | 0.62 | 0.04 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 88.00 | 4.50 | 5.45 | 4.98 | 4.90 | % | 0.06 | 2 | 0 | 0.35 | 0.58 | 0.04 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 89.00 | 4.00 | 4.85 | 4.43 | 4.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | 0.54 | 0.04 | -0.05 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 90.00 | 3.50 | 4.35 | 3.93 | 3.90 | -0.60 | -13.34% | 0.04 | 1 | 2 | 0.35 | 0.50 | 0.04 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 91.00 | 3.05 | 3.55 | 3.30 | % | 0.04 | 0 | 0 | 0.33 | 0.46 | 0.04 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 92.00 | 2.53 | 3.50 | 3.02 | % | 0.03 | 0 | 0 | 0.34 | 0.42 | 0.04 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 93.00 | 2.24 | 3.05 | 2.65 | % | 0.03 | 0 | 0 | 0.34 | 0.39 | 0.04 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 94.00 | 1.83 | 2.76 | 2.30 | 1.94 | % | 0.02 | 1 | 0 | 0.34 | 0.35 | 0.04 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 95.00 | 1.56 | 2.22 | 1.89 | 1.97 | % | 0.02 | 30 | 0 | 0.33 | 0.32 | 0.04 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 96.00 | 1.29 | 2.06 | 1.68 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.33 | 0.29 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 97.00 | 1.16 | 1.58 | 1.37 | 1.55 | +1.51 | +3,775.00% | 0.01 | 2 | 5 | 0.32 | 0.26 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 98.00 | 0.90 | 3.10 | 2.00 | % | 0.02 | 0 | 0 | 0.40 | 0.23 | 0.03 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 99.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 0.37 | 0.21 | 0.03 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.03 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 101.00 | 0.15 | 2.68 | 1.42 | % | 0.01 | 0 | 0 | 0.38 | 0.17 | 0.02 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 102.00 | 0.00 | 1.91 | 0.96 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.02 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.61 | 0.09 | 0.02 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.01 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 4/24/2026 4:00:06 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 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 65.00 | 0.05 | 0.34 | 0.20 | 0.11 | % | 0.00 | 1 | 0 | 0.51 | -0.02 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 70.00 | 0.00 | 2.31 | 1.16 | % | 0.02 | 0 | 0 | 0.83 | -0.04 | 0.01 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 71.00 | 0.00 | 2.34 | 1.17 | % | 0.02 | 0 | 0 | 0.80 | -0.04 | 0.01 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 72.00 | 0.00 | 2.38 | 1.19 | % | 0.02 | 0 | 0 | 0.77 | -0.05 | 0.01 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 73.00 | 0.00 | 2.43 | 1.22 | % | 0.02 | 0 | 0 | 0.75 | -0.06 | 0.01 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 74.00 | 0.00 | 2.49 | 1.25 | % | 0.02 | 0 | 0 | 0.72 | -0.07 | 0.01 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.61 | 1.31 | % | 0.02 | 0 | 0 | 0.71 | -0.08 | 0.01 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 76.00 | 0.37 | 2.64 | 1.51 | % | 0.02 | 0 | 0 | 0.51 | -0.11 | 0.01 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 77.00 | 0.57 | 2.74 | 1.66 | % | 0.02 | 0 | 0 | 0.51 | -0.12 | 0.02 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 78.00 | 0.48 | 1.64 | 1.06 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.14 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 79.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.63 | -0.15 | 0.02 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.57 | -0.17 | 0.02 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 81.00 | 0.91 | 3.40 | 2.16 | % | 0.03 | 0 | 0 | 0.44 | -0.20 | 0.02 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 82.00 | 0.86 | 2.22 | 1.54 | % | 0.02 | 0 | 0 | 0.36 | -0.23 | 0.03 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 83.00 | 0.99 | 2.25 | 1.62 | % | 0.02 | 0 | 0 | 0.34 | -0.25 | 0.03 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 84.00 | 1.75 | 2.62 | 2.19 | % | 0.03 | 0 | 0 | 0.37 | -0.28 | 0.03 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 85.00 | 1.97 | 2.72 | 2.35 | 2.27 | % | 0.03 | 10 | 0 | 0.36 | -0.31 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 86.00 | 2.36 | 3.15 | 2.76 | % | 0.03 | 0 | 0 | 0.36 | -0.34 | 0.04 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 87.00 | 2.73 | 3.35 | 3.04 | % | 0.03 | 0 | 0 | 0.35 | -0.38 | 0.04 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 88.00 | 3.00 | 3.85 | 3.43 | % | 0.04 | 0 | 0 | 0.34 | -0.42 | 0.04 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 89.00 | 3.55 | 4.25 | 3.90 | % | 0.04 | 0 | 0 | 0.34 | -0.46 | 0.04 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 90.00 | 4.05 | 4.80 | 4.43 | % | 0.05 | 0 | 0 | 0.34 | -0.50 | 0.04 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 91.00 | 4.45 | 5.35 | 4.90 | % | 0.05 | 0 | 0 | 0.33 | -0.54 | 0.04 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 92.00 | 5.15 | 6.10 | 5.63 | % | 0.06 | 0 | 0 | 0.34 | -0.58 | 0.04 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 93.00 | 5.80 | 6.60 | 6.20 | % | 0.07 | 0 | 0 | 0.34 | -0.61 | 0.04 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 94.00 | 6.30 | 7.20 | 6.75 | % | 0.07 | 0 | 0 | 0.33 | -0.65 | 0.04 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 95.00 | 7.20 | 8.05 | 7.63 | % | 0.08 | 0 | 0 | 0.34 | -0.68 | 0.04 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 96.00 | 6.30 | 9.10 | 7.70 | % | 0.08 | 0 | 0 | 0.41 | -0.71 | 0.03 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 97.00 | 7.30 | 10.65 | 8.98 | % | 0.09 | 0 | 0 | 0.49 | -0.74 | 0.03 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 98.00 | 8.05 | 11.40 | 9.73 | % | 0.10 | 0 | 0 | 0.49 | -0.77 | 0.03 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 99.00 | 8.80 | 12.65 | 10.73 | % | 0.11 | 0 | 0 | 0.54 | -0.79 | 0.03 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 100.00 | 9.60 | 13.50 | 11.55 | % | 0.12 | 0 | 0 | 0.55 | -0.82 | 0.03 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 101.00 | 10.50 | 14.40 | 12.45 | % | 0.12 | 0 | 0 | 0.56 | -0.83 | 0.02 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 102.00 | 11.45 | 15.35 | 13.40 | % | 0.13 | 0 | 0 | 0.58 | -0.86 | 0.02 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 105.00 | 14.30 | 17.80 | 16.05 | % | 0.15 | 0 | 0 | 0.58 | -0.91 | 0.02 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 110.00 | 19.20 | 23.10 | 21.15 | % | 0.19 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 115.00 | 24.15 | 27.60 | 25.88 | % | 0.23 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST |