Options Chain for CISCO SYS INC COM (CSCO) - $120.41 as of 5/24/2026 8:41:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 79.25 | 81.85 | 80.55 | 75.47 | 0.00 | 0.00% | 2.01 | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 42.50 | 76.75 | 79.40 | 78.08 | % | 1.84 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 45.00 | 74.55 | 77.15 | 75.85 | % | 1.69 | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 47.50 | 71.30 | 74.70 | 73.00 | 42.62 | 0.00 | 0.00% | 1.54 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:56 PM EST |
| 50.00 | 68.75 | 72.20 | 70.48 | 67.75 | 0.00 | 0.00% | 1.41 | 0 | 20 | 1.59 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 55.00 | 64.60 | 67.20 | 65.90 | 61.37 | 0.00 | 0.00% | 1.20 | 0 | 56 | 1.44 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 60.00 | 59.60 | 62.10 | 60.85 | 56.36 | 0.00 | 0.00% | 1.01 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 65.00 | 54.70 | 56.25 | 55.48 | 36.04 | 0.00 | 0.00% | 0.85 | 0 | 622 | 0.95 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:56 PM EST |
| 67.50 | 51.85 | 54.30 | 53.08 | 52.67 | +19.72 | +59.85% | 0.79 | 2 | 157 | 1.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 70.00 | 49.55 | 51.95 | 50.75 | 49.98 | +3.21 | +6.87% | 0.72 | 1 | 313 | 1.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 72.50 | 47.25 | 48.90 | 48.08 | 45.16 | 0.00 | 0.00% | 0.66 | 0 | 294 | 0.89 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 75.00 | 44.30 | 46.35 | 45.33 | 45.10 | +3.70 | +8.94% | 0.60 | 6 | 402 | 0.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 77.50 | 42.30 | 43.95 | 43.13 | 37.65 | 0.00 | 0.00% | 0.56 | 0 | 661 | 0.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 80.00 | 39.45 | 41.50 | 40.48 | 41.10 | +3.10 | +8.16% | 0.51 | 3 | 7,799 | 0.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 82.50 | 37.35 | 38.95 | 38.15 | 34.13 | 0.00 | 0.00% | 0.46 | 0 | 1,990 | 0.70 | 0.99 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 85.00 | 34.75 | 37.15 | 35.95 | 36.06 | +2.00 | +5.88% | 0.42 | 225 | 1,642 | 0.76 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 87.50 | 32.40 | 34.10 | 33.25 | 33.30 | +2.96 | +9.76% | 0.38 | 3 | 3,765 | 0.64 | 0.98 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 90.00 | 30.40 | 31.60 | 31.00 | 31.05 | +2.17 | +7.52% | 0.34 | 190 | 2,124 | 0.59 | 0.96 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 92.50 | 27.60 | 29.15 | 28.38 | 23.10 | 0.00 | 0.00% | 0.31 | 0 | 1,053 | 0.55 | 0.96 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 95.00 | 25.85 | 27.05 | 26.45 | 26.70 | +2.70 | +11.25% | 0.28 | 12 | 2,950 | 0.49 | 0.94 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 97.50 | 23.55 | 24.60 | 24.08 | 24.15 | +6.05 | +33.43% | 0.25 | 43 | 549 | 0.48 | 0.93 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 100.00 | 21.10 | 22.00 | 21.55 | 21.70 | +1.95 | +9.88% | 0.22 | 133 | 8,822 | 0.42 | 0.91 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 105.00 | 16.70 | 17.80 | 17.25 | 17.24 | +1.74 | +11.23% | 0.16 | 4 | 2,807 | 0.40 | 0.85 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 110.00 | 12.50 | 13.65 | 13.08 | 13.20 | +1.64 | +14.19% | 0.12 | 59 | 1,631 | 0.36 | 0.77 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 115.00 | 9.10 | 9.95 | 9.53 | 9.57 | +1.35 | +16.43% | 0.08 | 1,158 | 5,332 | 0.35 | 0.66 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 120.00 | 6.65 | 6.95 | 6.80 | 6.85 | +1.05 | +18.11% | 0.06 | 1,102 | 10,636 | 0.35 | 0.54 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 125.00 | 4.45 | 4.75 | 4.60 | 4.75 | +1.00 | +26.67% | 0.04 | 809 | 3,931 | 0.34 | 0.42 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 130.00 | 3.00 | 3.25 | 3.13 | 3.07 | +0.62 | +25.31% | 0.02 | 650 | 2,421 | 0.34 | 0.32 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 135.00 | 1.92 | 2.12 | 2.02 | 2.05 | +0.51 | +33.12% | 0.01 | 1,019 | 1,755 | 0.34 | 0.23 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 140.00 | 1.30 | 1.45 | 1.38 | 1.30 | +0.24 | +22.65% | 0.01 | 593 | 1,342 | 0.36 | 0.16 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 145.00 | 0.75 | 1.02 | 0.89 | 0.96 | +0.21 | +28.00% | 0.01 | 288 | 326 | 0.36 | 0.11 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 150.00 | 0.50 | 0.70 | 0.60 | 0.67 | +0.17 | +34.00% | 0.00 | 751 | 956 | 0.37 | 0.08 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 155.00 | 0.25 | 0.58 | 0.42 | 0.47 | +0.12 | +34.29% | 0.00 | 7 | 4 | 0.38 | 0.06 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 160.00 | 0.25 | 0.40 | 0.33 | 0.36 | +0.04 | +12.50% | 0.00 | 20 | 34 | 0.40 | 0.04 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 165.00 | 0.15 | 0.37 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.03 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 170.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.09 | +42.86% | 0.00 | 1 | 14 | 0.44 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 175.00 | 0.13 | 0.19 | 0.16 | 0.23 | +0.08 | +53.34% | 0.00 | 2 | 12 | 0.45 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.08 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 2.11 | 1.06 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.78 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11,923 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,922 | 0.76 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 935 | 0.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 2,760 | 0.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 0.17 | 0.09 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 2,640 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 70.00 | 0.01 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,305 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 72.50 | 0.02 | 0.15 | 0.09 | 0.02 | -0.03 | -60.00% | 0.00 | 24 | 3,090 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 75.00 | 0.07 | 0.23 | 0.15 | 0.07 | -0.01 | -12.50% | 0.00 | 26 | 1,329 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 77.50 | 0.05 | 0.24 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,069 | 0.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 80.00 | 0.01 | 0.18 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 27 | 4,607 | 0.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 82.50 | 0.06 | 0.27 | 0.17 | 0.15 | -0.02 | -11.77% | 0.00 | 2 | 1,093 | 0.48 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 85.00 | 0.08 | 0.24 | 0.16 | 0.19 | -0.02 | -9.53% | 0.00 | 36 | 1,422 | 0.44 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 87.50 | 0.11 | 0.37 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 36 | 1,214 | 0.44 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 90.00 | 0.03 | 0.32 | 0.18 | 0.30 | +0.06 | +25.00% | 0.00 | 88 | 2,484 | 0.37 | -0.04 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 92.50 | 0.27 | 0.51 | 0.39 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.42 | -0.04 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 95.00 | 0.44 | 0.52 | 0.48 | 0.50 | -0.07 | -12.29% | 0.01 | 12 | 1,195 | 0.40 | -0.06 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 97.50 | 0.48 | 0.71 | 0.60 | 0.65 | -0.15 | -18.75% | 0.01 | 11 | 598 | 0.38 | -0.07 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 100.00 | 0.73 | 0.92 | 0.83 | 0.85 | -0.05 | -5.56% | 0.01 | 119 | 1,311 | 0.38 | -0.09 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 105.00 | 1.35 | 1.45 | 1.40 | 1.40 | -0.29 | -17.16% | 0.01 | 249 | 665 | 0.36 | -0.15 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 110.00 | 2.31 | 2.44 | 2.38 | 2.41 | -0.52 | -17.75% | 0.02 | 133 | 1,485 | 0.35 | -0.23 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 115.00 | 3.80 | 4.00 | 3.90 | 3.83 | -0.76 | -16.56% | 0.03 | 271 | 4,618 | 0.34 | -0.34 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 120.00 | 6.00 | 6.15 | 6.08 | 6.19 | -0.76 | -10.94% | 0.05 | 117 | 1,365 | 0.34 | -0.46 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 125.00 | 8.60 | 9.15 | 8.88 | 9.00 | -3.37 | -27.25% | 0.07 | 65 | 19 | 0.34 | -0.58 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 130.00 | 11.65 | 13.00 | 12.33 | 15.18 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.35 | -0.68 | 0.02 | -0.05 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 135.00 | 15.50 | 17.00 | 16.25 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.35 | -0.77 | 0.02 | -0.05 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 140.00 | 19.70 | 21.70 | 20.70 | 24.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.37 | -0.84 | 0.01 | -0.04 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 145.00 | 24.55 | 26.90 | 25.73 | % | 0.18 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.03 | 5/22/2026 3:59:56 PM EST | |||
| 150.00 | 29.25 | 31.70 | 30.48 | 30.20 | -2.29 | -7.05% | 0.20 | 15 | 18 | 0.59 | -0.92 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 155.00 | 34.10 | 36.50 | 35.30 | % | 0.23 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 160.00 | 38.60 | 41.40 | 40.00 | % | 0.25 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 165.00 | 43.05 | 46.45 | 44.75 | % | 0.27 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 170.00 | 48.00 | 50.60 | 49.30 | % | 0.29 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 175.00 | 53.00 | 55.60 | 54.30 | % | 0.31 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST |