Options Chain for CISCO SYS INC COM (CSCO) - $118.19 as of 5/27/2026 4:12:27 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 | 57.80 | 62.05 | 59.93 | % | 1.00 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 65.00 | 52.80 | 57.05 | 54.93 | % | 0.85 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 70.00 | 47.85 | 52.10 | 49.98 | % | 0.71 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 75.00 | 42.85 | 47.10 | 44.98 | % | 0.60 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 80.00 | 37.90 | 42.10 | 40.00 | 40.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:52 PM EST |
| 85.00 | 32.95 | 37.15 | 35.05 | % | 0.41 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:52 PM EST | |||
| 90.00 | 28.30 | 31.85 | 30.08 | % | 0.33 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 5/27/2026 3:59:52 PM EST | |||
| 95.00 | 23.80 | 26.30 | 25.05 | 23.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.65 | 0.96 | 0.00 | -0.03 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 100.00 | 19.00 | 21.75 | 20.38 | 18.75 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.60 | 0.92 | 0.01 | -0.04 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 101.00 | 18.00 | 20.80 | 19.40 | % | 0.19 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.04 | 5/27/2026 3:59:52 PM EST | |||
| 102.00 | 17.30 | 19.95 | 18.63 | % | 0.18 | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.05 | 5/27/2026 3:59:52 PM EST | |||
| 103.00 | 16.40 | 18.85 | 17.63 | % | 0.17 | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.05 | 5/27/2026 3:59:52 PM EST | |||
| 104.00 | 15.30 | 18.20 | 16.75 | % | 0.16 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.05 | 5/27/2026 3:59:52 PM EST | |||
| 105.00 | 14.65 | 17.20 | 15.93 | % | 0.15 | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.05 | 5/27/2026 3:59:52 PM EST | |||
| 106.00 | 13.65 | 16.45 | 15.05 | 13.26 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.53 | 0.85 | 0.02 | -0.06 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 107.00 | 13.00 | 15.75 | 14.38 | 12.60 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.53 | 0.83 | 0.02 | -0.06 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 108.00 | 12.20 | 14.75 | 13.48 | % | 0.12 | 0 | 0 | 0.35 | 0.82 | 0.02 | -0.06 | 5/27/2026 3:59:52 PM EST | |||
| 109.00 | 11.45 | 14.10 | 12.78 | % | 0.12 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.07 | 5/27/2026 3:59:52 PM EST | |||
| 110.00 | 10.65 | 13.45 | 12.05 | 11.56 | +1.56 | +15.60% | 0.11 | 2 | 1 | 0.38 | 0.78 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 111.00 | 10.00 | 12.70 | 11.35 | 9.49 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.39 | 0.75 | 0.02 | -0.07 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 112.00 | 9.25 | 11.95 | 10.60 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.38 | 0.73 | 0.02 | -0.08 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 113.00 | 8.95 | 10.60 | 9.78 | % | 0.09 | 0 | 0 | 0.38 | 0.71 | 0.02 | -0.08 | 5/27/2026 3:59:52 PM EST | |||
| 114.00 | 7.85 | 10.60 | 9.23 | 9.23 | % | 0.08 | 1 | 0 | 0.38 | 0.69 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:52 PM EST | |
| 115.00 | 7.60 | 9.10 | 8.35 | 8.26 | % | 0.07 | 31 | 0 | 0.37 | 0.66 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:52 PM EST | |
| 116.00 | 7.35 | 8.60 | 7.98 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.39 | 0.63 | 0.03 | -0.08 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 117.00 | 6.65 | 7.80 | 7.23 | 6.02 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | 0.61 | 0.03 | -0.08 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 118.00 | 6.15 | 7.05 | 6.60 | 5.84 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.37 | 0.58 | 0.03 | -0.09 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 119.00 | 5.65 | 6.65 | 6.15 | 5.80 | % | 0.05 | 1 | 0 | 0.37 | 0.55 | 0.03 | -0.09 | 5/27/2026 | 5/27/2026 3:59:52 PM EST | |
| 120.00 | 5.05 | 6.20 | 5.63 | 5.50 | -0.78 | -12.42% | 0.05 | 13 | 9 | 0.37 | 0.53 | 0.03 | -0.09 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 121.00 | 4.25 | 5.60 | 4.93 | 4.38 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.35 | 0.50 | 0.03 | -0.09 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 122.00 | 4.15 | 5.30 | 4.73 | 4.15 | +0.10 | +2.47% | 0.04 | 1 | 32 | 0.37 | 0.47 | 0.03 | -0.08 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 123.00 | 3.70 | 4.65 | 4.18 | 4.15 | -0.15 | -3.49% | 0.03 | 1 | 23 | 0.36 | 0.44 | 0.03 | -0.08 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 124.00 | 3.35 | 4.45 | 3.90 | 3.94 | +0.99 | +33.56% | 0.03 | 2 | 37 | 0.37 | 0.42 | 0.03 | -0.08 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 125.00 | 2.98 | 3.80 | 3.39 | 3.40 | +0.70 | +25.93% | 0.03 | 7 | 35 | 0.36 | 0.39 | 0.03 | -0.08 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 126.00 | 2.51 | 3.60 | 3.06 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.36 | 0.36 | 0.03 | -0.08 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 127.00 | 2.36 | 4.55 | 3.46 | % | 0.03 | 0 | 0 | 0.41 | 0.34 | 0.03 | -0.08 | 5/27/2026 3:59:52 PM EST | |||
| 128.00 | 1.91 | 3.15 | 2.53 | 3.15 | +1.10 | +53.66% | 0.02 | 1 | 6 | 0.36 | 0.31 | 0.03 | -0.07 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 129.00 | 1.74 | 2.82 | 2.28 | 2.25 | +0.29 | +14.80% | 0.02 | 174 | 100 | 0.36 | 0.29 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 130.00 | 1.80 | 2.61 | 2.21 | 2.15 | +0.54 | +33.54% | 0.02 | 1 | 8 | 0.37 | 0.27 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 135.00 | 1.00 | 1.88 | 1.44 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.39 | 0.18 | 0.02 | -0.05 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 140.00 | 0.55 | 1.17 | 0.86 | 0.81 | +0.14 | +20.90% | 0.01 | 1 | 22 | 0.39 | 0.11 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 145.00 | 0.38 | 0.72 | 0.55 | 0.52 | -0.11 | -17.46% | 0.00 | 7 | 1 | 0.41 | 0.07 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 150.00 | 0.15 | 0.62 | 0.39 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.02 | 5/27/2026 3:59:52 PM EST | |||
| 155.00 | 0.06 | 0.33 | 0.20 | 0.17 | -0.07 | -29.17% | 0.00 | 180 | 2 | 0.41 | 0.03 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 160.00 | 0.01 | 0.34 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.42 | 0.02 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 165.00 | 0.03 | 0.35 | 0.19 | 0.10 | -0.13 | -56.53% | 0.00 | 4 | 376 | 0.48 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.28 | 0.14 | 0.10 | -0.10 | -50.00% | 0.00 | 4 | 480 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.92 | 0.46 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.22 | 0.11 | 0.10 | -0.13 | -56.53% | 0.00 | 3 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:52 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 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:52 PM EST | |||
| 90.00 | 0.01 | 0.94 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.51 | -0.02 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.72 | 0.36 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | -0.04 | 0.00 | -0.03 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 100.00 | 0.30 | 0.83 | 0.57 | 0.59 | 0.00 | 0.00% | 0.01 | 1 | 10 | 0.42 | -0.08 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 101.00 | 0.35 | 0.93 | 0.64 | 0.58 | -0.07 | -10.77% | 0.01 | 6 | 6 | 0.42 | -0.09 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 102.00 | 0.19 | 1.30 | 0.75 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.05 | 5/27/2026 3:59:52 PM EST | |||
| 103.00 | 0.22 | 1.27 | 0.75 | 0.75 | % | 0.01 | 2 | 0 | 0.39 | -0.11 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:52 PM EST | |
| 104.00 | 0.48 | 1.62 | 1.05 | % | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.01 | -0.05 | 5/27/2026 3:59:52 PM EST | |||
| 105.00 | 0.76 | 1.50 | 1.13 | 1.14 | +0.05 | +4.59% | 0.01 | 13 | 61 | 0.41 | -0.14 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 106.00 | 0.79 | 1.60 | 1.20 | 1.12 | -0.14 | -11.12% | 0.01 | 2 | 66 | 0.40 | -0.15 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 107.00 | 0.90 | 1.67 | 1.29 | 1.25 | -0.21 | -14.39% | 0.01 | 6 | 43 | 0.39 | -0.17 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 108.00 | 1.05 | 1.87 | 1.46 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | -0.18 | 0.02 | -0.06 | 5/21/2026 | 5/27/2026 3:59:52 PM EST |
| 109.00 | 1.07 | 2.37 | 1.72 | % | 0.02 | 0 | 0 | 0.39 | -0.20 | 0.02 | -0.07 | 5/27/2026 3:59:52 PM EST | |||
| 110.00 | 1.32 | 2.47 | 1.90 | 1.96 | -0.36 | -15.52% | 0.02 | 9 | 33 | 0.39 | -0.22 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 111.00 | 1.53 | 2.54 | 2.04 | 2.20 | -0.34 | -13.39% | 0.02 | 5 | 32 | 0.37 | -0.25 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 112.00 | 1.92 | 2.81 | 2.37 | 2.81 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.38 | -0.27 | 0.02 | -0.08 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 113.00 | 2.29 | 3.30 | 2.80 | 3.19 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.39 | -0.29 | 0.02 | -0.08 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 114.00 | 2.70 | 3.45 | 3.08 | 3.78 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.38 | -0.31 | 0.02 | -0.08 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 115.00 | 2.95 | 4.85 | 3.90 | 3.52 | -0.27 | -7.13% | 0.03 | 1 | 17 | 0.42 | -0.34 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 116.00 | 3.35 | 4.20 | 3.78 | 4.34 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.38 | -0.37 | 0.03 | -0.08 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 117.00 | 3.70 | 4.75 | 4.23 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.38 | -0.39 | 0.03 | -0.08 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 118.00 | 4.15 | 5.05 | 4.60 | 4.89 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.38 | -0.42 | 0.03 | -0.09 | 5/22/2026 | 5/27/2026 3:59:52 PM EST |
| 119.00 | 4.40 | 5.50 | 4.95 | 5.47 | +0.89 | +19.44% | 0.04 | 91 | 26 | 0.37 | -0.45 | 0.03 | -0.09 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 120.00 | 4.90 | 6.00 | 5.45 | 5.70 | +0.70 | +14.00% | 0.05 | 22 | 29 | 0.37 | -0.47 | 0.03 | -0.09 | 5/27/2026 | 5/27/2026 3:59:52 PM EST |
| 121.00 | 5.35 | 6.50 | 5.93 | 6.57 | % | 0.05 | 657 | 0 | 0.36 | -0.50 | 0.03 | -0.09 | 5/27/2026 | 5/27/2026 3:59:52 PM EST | |
| 122.00 | 5.95 | 7.05 | 6.50 | 7.18 | % | 0.05 | 2 | 0 | 0.37 | -0.53 | 0.03 | -0.08 | 5/27/2026 | 5/27/2026 3:59:52 PM EST | |
| 123.00 | 6.50 | 7.60 | 7.05 | % | 0.06 | 0 | 0 | 0.36 | -0.56 | 0.03 | -0.08 | 5/27/2026 3:59:52 PM EST | |||
| 124.00 | 7.40 | 8.40 | 7.90 | % | 0.06 | 0 | 0 | 0.38 | -0.58 | 0.03 | -0.08 | 5/27/2026 3:59:52 PM EST | |||
| 125.00 | 7.80 | 8.85 | 8.33 | % | 0.07 | 0 | 0 | 0.36 | -0.61 | 0.03 | -0.08 | 5/27/2026 3:59:52 PM EST | |||
| 126.00 | 8.50 | 9.75 | 9.13 | % | 0.07 | 0 | 0 | 0.37 | -0.64 | 0.03 | -0.08 | 5/27/2026 3:59:52 PM EST | |||
| 127.00 | 8.75 | 10.45 | 9.60 | % | 0.08 | 0 | 0 | 0.35 | -0.66 | 0.03 | -0.08 | 5/27/2026 3:59:52 PM EST | |||
| 128.00 | 9.70 | 12.15 | 10.93 | % | 0.09 | 0 | 0 | 0.40 | -0.69 | 0.03 | -0.07 | 5/27/2026 3:59:52 PM EST | |||
| 129.00 | 10.65 | 11.95 | 11.30 | 12.71 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.37 | -0.71 | 0.02 | -0.07 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 130.00 | 10.75 | 13.60 | 12.18 | 13.62 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.37 | -0.73 | 0.02 | -0.07 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 135.00 | 15.05 | 17.90 | 16.48 | 17.63 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.53 | -0.82 | 0.02 | -0.05 | 5/26/2026 | 5/27/2026 3:59:52 PM EST |
| 140.00 | 19.75 | 22.65 | 21.20 | % | 0.15 | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.04 | 5/27/2026 3:59:52 PM EST | |||
| 145.00 | 24.50 | 27.25 | 25.88 | % | 0.18 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.03 | 5/27/2026 3:59:52 PM EST | |||
| 150.00 | 29.35 | 31.85 | 30.60 | % | 0.20 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 5/27/2026 3:59:52 PM EST | |||
| 155.00 | 33.20 | 37.40 | 35.30 | % | 0.23 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.01 | 5/27/2026 3:59:52 PM EST | |||
| 160.00 | 38.20 | 42.40 | 40.30 | % | 0.25 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 5/27/2026 3:59:52 PM EST | |||
| 165.00 | 43.20 | 47.40 | 45.30 | % | 0.27 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:52 PM EST | |||
| 170.00 | 48.25 | 52.15 | 50.20 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 175.00 | 53.55 | 57.35 | 55.45 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST | |||
| 180.00 | 58.25 | 62.35 | 60.30 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:52 PM EST |