Options Chain for CISCO SYS INC COM (CSCO) - $124.00 as of 6/9/2026 7:31:43 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 | 78.50 | 81.45 | 79.98 | 75.47 | 0.00 | 0.00% | 2.00 | 0 | 10 | 2.20 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:11 PM EST |
| 42.50 | 75.95 | 79.55 | 77.75 | % | 1.83 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 45.00 | 73.50 | 77.20 | 75.35 | % | 1.67 | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 47.50 | 71.00 | 74.15 | 72.58 | 42.62 | 0.00 | 0.00% | 1.53 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 4:00:11 PM EST |
| 50.00 | 68.50 | 72.20 | 70.35 | 67.75 | 0.00 | 0.00% | 1.41 | 0 | 20 | 1.92 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:11 PM EST |
| 55.00 | 63.50 | 66.65 | 65.08 | 70.05 | 0.00 | 0.00% | 1.18 | 0 | 56 | 1.59 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 60.00 | 58.70 | 61.65 | 60.18 | 56.36 | 0.00 | 0.00% | 1.00 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:11 PM EST |
| 65.00 | 53.90 | 56.15 | 55.03 | 53.22 | 0.00 | 0.00% | 0.85 | 0 | 602 | 1.21 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:11 PM EST |
| 67.50 | 51.40 | 54.00 | 52.70 | 52.67 | 0.00 | 0.00% | 0.78 | 0 | 155 | 1.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:11 PM EST |
| 70.00 | 48.95 | 51.35 | 50.15 | 49.98 | 0.00 | 0.00% | 0.72 | 0 | 313 | 1.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:11 PM EST |
| 72.50 | 46.45 | 48.90 | 47.68 | 46.69 | 0.00 | 0.00% | 0.66 | 0 | 306 | 1.09 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:11 PM EST |
| 75.00 | 43.95 | 46.45 | 45.20 | 43.20 | -10.70 | -19.86% | 0.60 | 2 | 402 | 1.04 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 77.50 | 41.50 | 44.00 | 42.75 | 50.10 | 0.00 | 0.00% | 0.55 | 0 | 660 | 0.99 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:11 PM EST |
| 80.00 | 38.90 | 41.50 | 40.20 | 38.60 | -6.90 | -15.17% | 0.50 | 6 | 7,727 | 0.93 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 82.50 | 36.55 | 39.00 | 37.78 | 37.95 | -3.70 | -8.89% | 0.46 | 6 | 1,020 | 0.87 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 85.00 | 35.30 | 36.20 | 35.75 | 33.90 | -4.70 | -12.18% | 0.42 | 10 | 1,029 | 0.75 | 0.99 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 87.50 | 31.60 | 33.95 | 32.78 | 36.50 | +1.48 | +4.23% | 0.37 | 2 | 3,719 | 0.75 | 0.99 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 90.00 | 28.95 | 31.30 | 30.13 | 29.95 | -5.06 | -14.46% | 0.33 | 232 | 2,010 | 0.67 | 0.98 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 92.50 | 26.65 | 29.05 | 27.85 | 27.82 | -3.70 | -11.74% | 0.30 | 1 | 1,034 | 0.66 | 0.98 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 95.00 | 24.30 | 26.35 | 25.33 | 25.33 | -5.57 | -18.03% | 0.27 | 43 | 3,063 | 0.58 | 0.96 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 97.50 | 21.90 | 24.15 | 23.03 | 25.75 | 0.00 | 0.00% | 0.24 | 0 | 517 | 0.57 | 0.95 | 0.01 | -0.02 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 100.00 | 19.85 | 21.70 | 20.78 | 20.58 | -5.02 | -19.61% | 0.21 | 100 | 8,546 | 0.53 | 0.93 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 105.00 | 15.20 | 17.00 | 16.10 | 14.73 | -6.76 | -31.46% | 0.15 | 21 | 2,658 | 0.46 | 0.87 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 110.00 | 12.10 | 12.95 | 12.53 | 12.47 | -3.78 | -23.27% | 0.11 | 74 | 1,599 | 0.40 | 0.78 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 115.00 | 8.40 | 9.55 | 8.98 | 8.85 | -4.06 | -31.45% | 0.08 | 132 | 4,277 | 0.39 | 0.67 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 120.00 | 5.95 | 6.15 | 6.05 | 6.15 | -2.86 | -31.75% | 0.05 | 3,278 | 11,656 | 0.38 | 0.54 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 125.00 | 3.85 | 3.95 | 3.90 | 3.94 | -1.96 | -33.22% | 0.03 | 560 | 6,375 | 0.37 | 0.40 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 130.00 | 2.30 | 2.51 | 2.41 | 2.40 | -1.48 | -38.15% | 0.02 | 1,152 | 4,826 | 0.37 | 0.29 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 135.00 | 1.36 | 1.50 | 1.43 | 1.48 | -1.28 | -46.38% | 0.01 | 2,343 | 2,808 | 0.38 | 0.19 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 140.00 | 0.83 | 1.03 | 0.93 | 0.90 | -0.86 | -48.87% | 0.01 | 711 | 5,607 | 0.39 | 0.12 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 145.00 | 0.44 | 0.65 | 0.55 | 0.50 | -0.65 | -56.53% | 0.00 | 84 | 3,220 | 0.39 | 0.08 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 150.00 | 0.24 | 0.42 | 0.33 | 0.34 | -0.40 | -54.06% | 0.00 | 1,047 | 6,858 | 0.40 | 0.05 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 155.00 | 0.01 | 0.42 | 0.22 | 0.27 | -0.28 | -50.91% | 0.00 | 4 | 270 | 0.38 | 0.03 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 160.00 | 0.13 | 0.33 | 0.23 | 0.22 | -0.13 | -37.15% | 0.00 | 18 | 2,124 | 0.46 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 165.00 | 0.12 | 0.28 | 0.20 | 0.21 | -0.06 | -22.23% | 0.00 | 18 | 305 | 0.49 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 170.00 | 0.10 | 0.19 | 0.15 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 106 | 0.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 175.00 | 0.05 | 0.33 | 0.19 | 0.16 | +0.03 | +23.08% | 0.00 | 100 | 266 | 0.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 0.32 | 0.16 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 205 | 0.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 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 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:11 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 1.09 | 0.55 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 4:00:11 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.16 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,923 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,755 | 1.55 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 935 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 70 | 2,754 | 0.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 67.50 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 2,592 | 0.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 70.00 | 0.01 | 0.11 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 3,279 | 0.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 72.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 2,999 | 0.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,292 | 0.70 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 77.50 | 0.05 | 0.07 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 11 | 5,257 | 0.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 80.00 | 0.07 | 0.20 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,460 | 0.61 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 82.50 | 0.02 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,091 | 0.53 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 85.00 | 0.05 | 0.16 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,425 | 0.51 | -0.01 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 87.50 | 0.06 | 0.26 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,213 | 0.50 | -0.01 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 90.00 | 0.13 | 0.29 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 2,852 | 0.49 | -0.02 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 92.50 | 0.13 | 0.35 | 0.24 | 0.25 | +0.05 | +25.00% | 0.00 | 29 | 310 | 0.46 | -0.02 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 95.00 | 0.21 | 0.61 | 0.41 | 0.40 | +0.13 | +48.15% | 0.00 | 2 | 1,171 | 0.47 | -0.04 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 97.50 | 0.44 | 0.51 | 0.48 | 0.49 | +0.04 | +8.89% | 0.00 | 46 | 529 | 0.44 | -0.05 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 100.00 | 0.56 | 0.76 | 0.66 | 0.69 | +0.21 | +43.75% | 0.01 | 434 | 1,510 | 0.44 | -0.07 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 105.00 | 1.04 | 1.37 | 1.21 | 1.25 | +0.47 | +60.26% | 0.01 | 149 | 1,067 | 0.42 | -0.13 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 110.00 | 1.97 | 2.11 | 2.04 | 2.05 | +0.62 | +43.36% | 0.02 | 232 | 2,170 | 0.40 | -0.22 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 115.00 | 3.40 | 3.60 | 3.50 | 3.52 | +1.02 | +40.80% | 0.03 | 246 | 5,285 | 0.39 | -0.33 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 120.00 | 5.50 | 5.75 | 5.63 | 6.10 | +1.89 | +44.90% | 0.05 | 426 | 1,881 | 0.38 | -0.46 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 125.00 | 8.35 | 8.60 | 8.48 | 8.80 | +2.40 | +37.50% | 0.07 | 269 | 1,197 | 0.38 | -0.60 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 130.00 | 11.30 | 12.65 | 11.98 | 12.80 | +3.50 | +37.64% | 0.09 | 10 | 320 | 0.38 | -0.71 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 135.00 | 15.35 | 16.65 | 16.00 | 16.96 | +4.96 | +41.34% | 0.12 | 1 | 65 | 0.38 | -0.81 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 140.00 | 20.15 | 22.30 | 21.23 | 20.78 | +2.58 | +14.18% | 0.15 | 1 | 126 | 0.47 | -0.88 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 145.00 | 24.30 | 27.10 | 25.70 | 20.10 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.63 | -0.92 | 0.01 | -0.03 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 150.00 | 29.00 | 31.90 | 30.45 | 21.25 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.68 | -0.95 | 0.01 | -0.02 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 155.00 | 34.00 | 36.80 | 35.40 | % | 0.23 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 6/9/2026 4:00:11 PM EST | |||
| 160.00 | 38.80 | 41.70 | 40.25 | 33.22 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.78 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 6/9/2026 4:00:11 PM EST |
| 165.00 | 43.80 | 46.65 | 45.23 | % | 0.27 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 170.00 | 48.80 | 51.60 | 50.20 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 175.00 | 52.65 | 56.60 | 54.63 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 180.00 | 57.70 | 61.60 | 59.65 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST |