Options Chain for CISCO SYS INC COM (CSCO) - $119.83 as of 5/28/2026 7:11:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.60 | 62.60 | 60.60 | % | 1.01 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 65.00 | 53.75 | 57.60 | 55.68 | % | 0.86 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 70.00 | 48.60 | 52.65 | 50.63 | % | 0.72 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 75.00 | 43.80 | 47.65 | 45.73 | % | 0.61 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 80.00 | 38.80 | 42.70 | 40.75 | % | 0.51 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 85.00 | 33.85 | 37.70 | 35.78 | % | 0.42 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 90.00 | 28.90 | 31.95 | 30.43 | % | 0.34 | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 95.00 | 24.05 | 27.10 | 25.58 | % | 0.27 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.02 | 5/29/2026 1:58:58 PM EST | |||
| 100.00 | 19.35 | 22.35 | 20.85 | 20.90 | % | 0.21 | 15 | 0 | 0.61 | 0.91 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:58:58 PM EST | |
| 105.00 | 14.90 | 17.95 | 16.43 | % | 0.16 | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.04 | 5/29/2026 1:58:58 PM EST | |||
| 106.00 | 14.05 | 17.05 | 15.55 | % | 0.15 | 0 | 0 | 0.55 | 0.83 | 0.02 | -0.05 | 5/29/2026 1:58:58 PM EST | |||
| 107.00 | 13.20 | 16.25 | 14.73 | % | 0.14 | 0 | 0 | 0.51 | 0.81 | 0.02 | -0.05 | 5/29/2026 1:58:58 PM EST | |||
| 108.00 | 12.40 | 15.45 | 13.93 | % | 0.13 | 0 | 0 | 0.36 | 0.80 | 0.02 | -0.05 | 5/29/2026 1:58:58 PM EST | |||
| 109.00 | 11.65 | 14.80 | 13.23 | % | 0.12 | 0 | 0 | 0.38 | 0.78 | 0.02 | -0.05 | 5/29/2026 1:58:58 PM EST | |||
| 110.00 | 10.80 | 14.05 | 12.43 | % | 0.11 | 0 | 0 | 0.39 | 0.76 | 0.02 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 111.00 | 10.05 | 13.15 | 11.60 | % | 0.10 | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 112.00 | 9.30 | 12.55 | 10.93 | % | 0.10 | 0 | 0 | 0.39 | 0.72 | 0.02 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 113.00 | 8.75 | 12.05 | 10.40 | % | 0.09 | 0 | 0 | 0.40 | 0.69 | 0.02 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 114.00 | 9.20 | 10.45 | 9.83 | % | 0.09 | 0 | 0 | 0.38 | 0.67 | 0.02 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 115.00 | 7.05 | 9.55 | 8.30 | % | 0.07 | 0 | 0 | 0.34 | 0.65 | 0.02 | -0.07 | 5/29/2026 1:58:58 PM EST | |||
| 116.00 | 7.75 | 9.00 | 8.38 | % | 0.07 | 0 | 0 | 0.38 | 0.62 | 0.02 | -0.07 | 5/29/2026 1:58:58 PM EST | |||
| 117.00 | 5.60 | 8.35 | 6.98 | 6.87 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | 0.60 | 0.03 | -0.07 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 118.00 | 6.10 | 7.55 | 6.83 | 6.70 | +0.50 | +8.07% | 0.06 | 2 | 1 | 0.35 | 0.57 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 119.00 | 5.90 | 7.05 | 6.48 | % | 0.05 | 0 | 0 | 0.36 | 0.54 | 0.03 | -0.07 | 5/29/2026 1:58:58 PM EST | |||
| 120.00 | 5.10 | 6.55 | 5.83 | 5.85 | +0.55 | +10.38% | 0.05 | 3 | 3 | 0.37 | 0.52 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 121.00 | 4.95 | 6.00 | 5.48 | % | 0.05 | 0 | 0 | 0.33 | 0.49 | 0.03 | -0.07 | 5/29/2026 1:58:58 PM EST | |||
| 122.00 | 4.20 | 5.60 | 4.90 | % | 0.04 | 0 | 0 | 0.36 | 0.46 | 0.03 | -0.07 | 5/29/2026 1:58:58 PM EST | |||
| 123.00 | 4.05 | 5.20 | 4.63 | % | 0.04 | 0 | 0 | 0.34 | 0.43 | 0.03 | -0.07 | 5/29/2026 1:58:58 PM EST | |||
| 124.00 | 3.50 | 4.60 | 4.05 | 4.00 | % | 0.03 | 3 | 0 | 0.36 | 0.41 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:58:58 PM EST | |
| 125.00 | 3.25 | 4.25 | 3.75 | 3.00 | -0.26 | -7.98% | 0.03 | 3 | 0 | 0.34 | 0.38 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 126.00 | 2.16 | 3.90 | 3.03 | % | 0.02 | 0 | 0 | 0.34 | 0.35 | 0.03 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 127.00 | 2.64 | 3.60 | 3.12 | % | 0.02 | 0 | 0 | 0.36 | 0.32 | 0.03 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 128.00 | 1.45 | 3.35 | 2.40 | % | 0.02 | 0 | 0 | 0.33 | 0.30 | 0.03 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 129.00 | 1.96 | 2.93 | 2.45 | % | 0.02 | 0 | 0 | 0.35 | 0.27 | 0.02 | -0.05 | 5/29/2026 1:58:58 PM EST | |||
| 130.00 | 1.90 | 2.57 | 2.24 | 1.75 | % | 0.02 | 1 | 0 | 0.36 | 0.25 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 1:58:58 PM EST | |
| 131.00 | 1.19 | 2.46 | 1.83 | % | 0.01 | 0 | 0 | 0.34 | 0.23 | 0.02 | -0.05 | 5/29/2026 1:58:58 PM EST | |||
| 132.00 | 0.81 | 2.41 | 1.61 | % | 0.01 | 0 | 0 | 0.33 | 0.21 | 0.02 | -0.05 | 5/29/2026 1:58:58 PM EST | |||
| 133.00 | 1.23 | 3.05 | 2.14 | % | 0.02 | 0 | 0 | 0.39 | 0.19 | 0.02 | -0.04 | 5/29/2026 1:58:58 PM EST | |||
| 134.00 | 1.10 | 1.93 | 1.52 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.31 | 0.18 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 135.00 | 0.87 | 2.04 | 1.46 | % | 0.01 | 0 | 0 | 0.40 | 0.16 | 0.02 | -0.04 | 5/29/2026 1:58:58 PM EST | |||
| 140.00 | 0.62 | 1.29 | 0.96 | % | 0.01 | 0 | 0 | 0.38 | 0.10 | 0.01 | -0.03 | 5/29/2026 1:58:58 PM EST | |||
| 145.00 | 0.22 | 1.23 | 0.73 | % | 0.01 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.02 | 5/29/2026 1:58:58 PM EST | |||
| 150.00 | 0.01 | 1.22 | 0.62 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.02 | 5/29/2026 1:58:58 PM EST | |||
| 155.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 5/29/2026 1:58:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 165.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 85.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 90.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 95.00 | 0.11 | 1.00 | 0.56 | % | 0.01 | 0 | 0 | 0.45 | -0.04 | 0.01 | -0.02 | 5/29/2026 1:58:58 PM EST | |||
| 100.00 | 0.26 | 1.34 | 0.80 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.01 | -0.03 | 5/29/2026 1:58:58 PM EST | |||
| 105.00 | 0.75 | 1.97 | 1.36 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.01 | -0.04 | 5/29/2026 1:58:58 PM EST | |||
| 106.00 | 0.83 | 2.02 | 1.43 | % | 0.01 | 0 | 0 | 0.39 | -0.17 | 0.02 | -0.05 | 5/29/2026 1:58:58 PM EST | |||
| 107.00 | 0.93 | 2.20 | 1.57 | % | 0.01 | 0 | 0 | 0.38 | -0.19 | 0.02 | -0.05 | 5/29/2026 1:58:58 PM EST | |||
| 108.00 | 1.20 | 2.03 | 1.62 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.02 | -0.05 | 5/29/2026 1:58:58 PM EST | |||
| 109.00 | 1.37 | 2.63 | 2.00 | % | 0.02 | 0 | 0 | 0.40 | -0.22 | 0.02 | -0.05 | 5/29/2026 1:58:58 PM EST | |||
| 110.00 | 1.58 | 2.34 | 1.96 | % | 0.02 | 0 | 0 | 0.36 | -0.24 | 0.02 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 111.00 | 1.90 | 3.10 | 2.50 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | -0.26 | 0.02 | -0.06 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 112.00 | 2.07 | 3.20 | 2.64 | % | 0.02 | 0 | 0 | 0.37 | -0.28 | 0.02 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 113.00 | 2.36 | 4.90 | 3.63 | % | 0.03 | 0 | 0 | 0.41 | -0.31 | 0.02 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 114.00 | 2.66 | 3.80 | 3.23 | % | 0.03 | 0 | 0 | 0.37 | -0.33 | 0.02 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 115.00 | 2.98 | 3.85 | 3.42 | 3.36 | % | 0.03 | 22 | 0 | 0.34 | -0.35 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 1:58:58 PM EST | |
| 116.00 | 3.20 | 4.60 | 3.90 | % | 0.03 | 0 | 0 | 0.35 | -0.38 | 0.02 | -0.07 | 5/29/2026 1:58:58 PM EST | |||
| 117.00 | 3.65 | 4.80 | 4.23 | % | 0.04 | 0 | 0 | 0.36 | -0.40 | 0.03 | -0.07 | 5/29/2026 1:58:58 PM EST | |||
| 118.00 | 3.80 | 5.30 | 4.55 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.43 | 0.03 | -0.07 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 119.00 | 4.55 | 5.65 | 5.10 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.46 | 0.03 | -0.07 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 120.00 | 5.05 | 6.10 | 5.58 | 5.61 | % | 0.05 | 22 | 0 | 0.34 | -0.48 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 1:58:58 PM EST | |
| 121.00 | 5.55 | 6.65 | 6.10 | % | 0.05 | 0 | 0 | 0.38 | -0.51 | 0.03 | -0.07 | 5/29/2026 1:58:58 PM EST | |||
| 122.00 | 5.95 | 7.55 | 6.75 | % | 0.06 | 0 | 0 | 0.35 | -0.54 | 0.03 | -0.07 | 5/29/2026 1:58:58 PM EST | |||
| 123.00 | 6.60 | 7.80 | 7.20 | % | 0.06 | 0 | 0 | 0.38 | -0.57 | 0.03 | -0.07 | 5/29/2026 1:58:58 PM EST | |||
| 124.00 | 7.15 | 8.75 | 7.95 | % | 0.06 | 0 | 0 | 0.35 | -0.59 | 0.03 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 125.00 | 7.70 | 9.00 | 8.35 | % | 0.07 | 0 | 0 | 0.37 | -0.62 | 0.03 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 126.00 | 8.35 | 10.00 | 9.18 | % | 0.07 | 0 | 0 | 0.34 | -0.65 | 0.03 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 127.00 | 9.00 | 10.30 | 9.65 | % | 0.08 | 0 | 0 | 0.36 | -0.68 | 0.03 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 128.00 | 9.35 | 12.30 | 10.83 | % | 0.08 | 0 | 0 | 0.37 | -0.70 | 0.03 | -0.06 | 5/29/2026 1:58:58 PM EST | |||
| 129.00 | 10.50 | 11.70 | 11.10 | % | 0.09 | 0 | 0 | 0.33 | -0.73 | 0.02 | -0.05 | 5/29/2026 1:58:58 PM EST | |||
| 130.00 | 11.10 | 13.70 | 12.40 | % | 0.10 | 0 | 0 | 0.36 | -0.75 | 0.02 | -0.05 | 5/29/2026 1:58:58 PM EST | |||
| 131.00 | 11.80 | 14.45 | 13.13 | % | 0.10 | 0 | 0 | 0.35 | -0.77 | 0.02 | -0.05 | 5/29/2026 1:58:58 PM EST | |||
| 132.00 | 11.30 | 15.20 | 13.25 | % | 0.10 | 0 | 0 | 0.47 | -0.79 | 0.02 | -0.05 | 5/29/2026 1:58:58 PM EST | |||
| 133.00 | 12.10 | 16.00 | 14.05 | % | 0.11 | 0 | 0 | 0.34 | -0.81 | 0.02 | -0.04 | 5/29/2026 1:58:58 PM EST | |||
| 134.00 | 13.60 | 16.80 | 15.20 | % | 0.11 | 0 | 0 | 0.48 | -0.82 | 0.02 | -0.04 | 5/29/2026 1:58:58 PM EST | |||
| 135.00 | 15.10 | 17.65 | 16.38 | % | 0.12 | 0 | 0 | 0.34 | -0.84 | 0.02 | -0.04 | 5/29/2026 1:58:58 PM EST | |||
| 140.00 | 19.65 | 22.05 | 20.85 | % | 0.15 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.03 | 5/29/2026 1:58:58 PM EST | |||
| 145.00 | 23.85 | 26.80 | 25.33 | % | 0.17 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 5/29/2026 1:58:58 PM EST | |||
| 150.00 | 28.70 | 31.65 | 30.18 | % | 0.20 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.02 | 5/29/2026 1:58:58 PM EST | |||
| 155.00 | 33.60 | 36.60 | 35.10 | % | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:58:58 PM EST | |||
| 160.00 | 37.70 | 41.65 | 39.68 | % | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 165.00 | 42.65 | 46.55 | 44.60 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 170.00 | 48.15 | 51.50 | 49.83 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 175.00 | 52.60 | 56.60 | 54.60 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 180.00 | 58.30 | 61.50 | 59.90 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST |