Options Chain for CISCO SYS INC COM (CSCO) - $119.52 as of 6/17/2026 6:30:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 50.40 | 54.40 | 52.40 | % | 0.81 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 70.00 | 45.40 | 49.35 | 47.38 | % | 0.68 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 75.00 | 40.45 | 44.40 | 42.43 | % | 0.57 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 80.00 | 35.40 | 39.45 | 37.43 | % | 0.47 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 85.00 | 30.50 | 34.45 | 32.48 | % | 0.38 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 90.00 | 26.10 | 29.45 | 27.78 | % | 0.31 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.02 | 6/17/2026 4:00:07 PM EST | |||
| 95.00 | 21.40 | 24.70 | 23.05 | % | 0.24 | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.03 | 6/17/2026 4:00:07 PM EST | |||
| 100.00 | 17.10 | 20.10 | 18.60 | % | 0.19 | 0 | 0 | 0.58 | 0.89 | 0.01 | -0.04 | 6/17/2026 4:00:07 PM EST | |||
| 105.00 | 13.35 | 15.35 | 14.35 | % | 0.14 | 0 | 0 | 0.39 | 0.82 | 0.02 | -0.05 | 6/17/2026 4:00:07 PM EST | |||
| 106.00 | 12.55 | 14.75 | 13.65 | % | 0.13 | 0 | 0 | 0.39 | 0.80 | 0.02 | -0.05 | 6/17/2026 4:00:07 PM EST | |||
| 107.00 | 12.05 | 13.20 | 12.63 | % | 0.12 | 0 | 0 | 0.38 | 0.78 | 0.02 | -0.06 | 6/17/2026 4:00:07 PM EST | |||
| 108.00 | 11.20 | 12.45 | 11.83 | % | 0.11 | 0 | 0 | 0.37 | 0.76 | 0.02 | -0.06 | 6/17/2026 4:00:07 PM EST | |||
| 109.00 | 10.50 | 11.60 | 11.05 | % | 0.10 | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.06 | 6/17/2026 4:00:07 PM EST | |||
| 110.00 | 9.80 | 11.00 | 10.40 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | 0.72 | 0.02 | -0.06 | 6/15/2026 | 6/17/2026 4:00:07 PM EST |
| 111.00 | 9.20 | 10.30 | 9.75 | % | 0.09 | 0 | 0 | 0.37 | 0.69 | 0.02 | -0.06 | 6/17/2026 4:00:07 PM EST | |||
| 112.00 | 8.40 | 9.65 | 9.03 | % | 0.08 | 0 | 0 | 0.36 | 0.67 | 0.02 | -0.07 | 6/17/2026 4:00:07 PM EST | |||
| 113.00 | 7.80 | 9.00 | 8.40 | % | 0.07 | 0 | 0 | 0.36 | 0.65 | 0.02 | -0.07 | 6/17/2026 4:00:07 PM EST | |||
| 114.00 | 7.40 | 8.40 | 7.90 | % | 0.07 | 0 | 0 | 0.37 | 0.62 | 0.03 | -0.07 | 6/17/2026 4:00:07 PM EST | |||
| 115.00 | 6.80 | 7.80 | 7.30 | 9.09 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | 0.59 | 0.03 | -0.07 | 6/15/2026 | 6/17/2026 4:00:07 PM EST |
| 116.00 | 6.35 | 7.25 | 6.80 | % | 0.06 | 0 | 0 | 0.37 | 0.57 | 0.03 | -0.07 | 6/17/2026 4:00:07 PM EST | |||
| 117.00 | 5.85 | 6.75 | 6.30 | 7.88 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.37 | 0.54 | 0.03 | -0.07 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 118.00 | 5.20 | 6.25 | 5.73 | 6.35 | % | 0.05 | 37 | 0 | 0.36 | 0.52 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST | |
| 119.00 | 5.00 | 5.80 | 5.40 | 5.60 | -1.00 | -15.16% | 0.05 | 6 | 2 | 0.37 | 0.49 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 120.00 | 4.60 | 5.40 | 5.00 | 4.82 | -1.30 | -21.25% | 0.04 | 3 | 25 | 0.37 | 0.46 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 121.00 | 4.20 | 5.00 | 4.60 | 4.96 | % | 0.04 | 1 | 0 | 0.37 | 0.44 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST | |
| 122.00 | 3.80 | 4.60 | 4.20 | 4.54 | % | 0.03 | 2 | 0 | 0.37 | 0.41 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST | |
| 123.00 | 3.45 | 4.25 | 3.85 | 4.26 | % | 0.03 | 3 | 0 | 0.37 | 0.39 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST | |
| 124.00 | 3.10 | 3.95 | 3.53 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | 0.36 | 0.02 | -0.07 | 6/12/2026 | 6/17/2026 4:00:07 PM EST |
| 125.00 | 2.76 | 3.65 | 3.21 | 3.40 | -0.65 | -16.05% | 0.03 | 1 | 9 | 0.37 | 0.34 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 126.00 | 2.50 | 3.35 | 2.93 | 5.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.32 | 0.02 | -0.06 | 6/12/2026 | 6/17/2026 4:00:07 PM EST |
| 127.00 | 2.20 | 3.10 | 2.65 | 3.54 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.37 | 0.30 | 0.02 | -0.06 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 128.00 | 1.98 | 2.83 | 2.41 | 2.72 | % | 0.02 | 3 | 0 | 0.37 | 0.28 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 4:00:07 PM EST | |
| 129.00 | 1.88 | 2.50 | 2.19 | 3.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.26 | 0.02 | -0.06 | 6/11/2026 | 6/17/2026 4:00:07 PM EST |
| 130.00 | 1.57 | 2.38 | 1.98 | 2.11 | -0.73 | -25.71% | 0.02 | 8 | 1 | 0.37 | 0.24 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 131.00 | 1.41 | 2.23 | 1.82 | % | 0.01 | 0 | 0 | 0.37 | 0.22 | 0.02 | -0.05 | 6/17/2026 4:00:07 PM EST | |||
| 132.00 | 1.15 | 2.02 | 1.59 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.21 | 0.02 | -0.05 | 6/15/2026 | 6/17/2026 4:00:07 PM EST |
| 133.00 | 1.18 | 1.84 | 1.51 | 1.70 | -0.69 | -28.87% | 0.01 | 5 | 22 | 0.37 | 0.19 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 135.00 | 0.90 | 1.64 | 1.27 | 1.29 | -0.31 | -19.38% | 0.01 | 4 | 3 | 0.38 | 0.16 | 0.02 | -0.04 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 140.00 | 0.46 | 0.99 | 0.73 | 0.82 | -0.16 | -16.33% | 0.01 | 1 | 21 | 0.38 | 0.10 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 145.00 | 0.13 | 0.82 | 0.48 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.38 | 0.07 | 0.01 | -0.02 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 150.00 | 0.08 | 2.19 | 1.14 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.01 | -0.01 | 6/17/2026 4:00:07 PM EST | |||
| 155.00 | 0.03 | 1.36 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.02 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 160.00 | 0.03 | 1.30 | 0.67 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.51 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.01 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.61 | 0.31 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.84 | -0.01 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:07 PM EST |
| 90.00 | 0.04 | 1.36 | 0.70 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.49 | -0.03 | 0.00 | -0.02 | 6/12/2026 | 6/17/2026 4:00:07 PM EST |
| 95.00 | 0.29 | 0.60 | 0.45 | 0.51 | % | 0.00 | 36 | 0 | 0.41 | -0.06 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 4:00:07 PM EST | |
| 100.00 | 0.59 | 1.12 | 0.86 | 0.81 | +0.09 | +12.50% | 0.01 | 2 | 51 | 0.39 | -0.11 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 105.00 | 1.47 | 1.90 | 1.69 | 1.70 | +0.35 | +25.93% | 0.02 | 4 | 2 | 0.39 | -0.18 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 106.00 | 1.45 | 2.34 | 1.90 | 1.58 | % | 0.02 | 5 | 0 | 0.39 | -0.20 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 4:00:07 PM EST | |
| 107.00 | 1.68 | 2.34 | 2.01 | 1.88 | % | 0.02 | 30 | 0 | 0.38 | -0.22 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 4:00:07 PM EST | |
| 108.00 | 1.93 | 2.55 | 2.24 | 2.11 | +0.26 | +14.06% | 0.02 | 1 | 7 | 0.38 | -0.24 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 109.00 | 2.21 | 2.83 | 2.52 | % | 0.02 | 0 | 0 | 0.37 | -0.26 | 0.02 | -0.06 | 6/17/2026 4:00:07 PM EST | |||
| 110.00 | 2.50 | 3.10 | 2.80 | 2.56 | +0.16 | +6.67% | 0.03 | 7 | 5 | 0.37 | -0.28 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 111.00 | 2.83 | 3.45 | 3.14 | 2.74 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.37 | -0.31 | 0.02 | -0.06 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 112.00 | 3.10 | 4.15 | 3.63 | % | 0.03 | 0 | 0 | 0.38 | -0.33 | 0.02 | -0.07 | 6/17/2026 4:00:07 PM EST | |||
| 113.00 | 3.45 | 4.55 | 4.00 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.35 | 0.02 | -0.07 | 6/12/2026 | 6/17/2026 4:00:07 PM EST |
| 114.00 | 3.95 | 4.65 | 4.30 | % | 0.04 | 0 | 0 | 0.37 | -0.38 | 0.03 | -0.07 | 6/17/2026 4:00:07 PM EST | |||
| 115.00 | 4.40 | 5.25 | 4.83 | 4.70 | +0.66 | +16.34% | 0.04 | 12 | 6 | 0.38 | -0.41 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST |
| 116.00 | 4.85 | 5.50 | 5.18 | 5.00 | % | 0.04 | 1 | 0 | 0.37 | -0.43 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 4:00:07 PM EST | |
| 117.00 | 5.35 | 6.10 | 5.73 | % | 0.05 | 0 | 0 | 0.37 | -0.46 | 0.03 | -0.07 | 6/17/2026 4:00:07 PM EST | |||
| 118.00 | 5.85 | 6.65 | 6.25 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.37 | -0.48 | 0.03 | -0.07 | 6/11/2026 | 6/17/2026 4:00:07 PM EST |
| 119.00 | 6.40 | 7.15 | 6.78 | 6.67 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.37 | -0.51 | 0.03 | -0.07 | 6/11/2026 | 6/17/2026 4:00:07 PM EST |
| 120.00 | 7.10 | 7.90 | 7.50 | 6.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.54 | 0.03 | -0.07 | 6/16/2026 | 6/17/2026 4:00:07 PM EST |
| 121.00 | 7.55 | 8.45 | 8.00 | 6.03 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.38 | -0.56 | 0.03 | -0.07 | 6/15/2026 | 6/17/2026 4:00:07 PM EST |
| 122.00 | 8.15 | 9.10 | 8.63 | 6.76 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.38 | -0.59 | 0.03 | -0.07 | 6/15/2026 | 6/17/2026 4:00:07 PM EST |
| 123.00 | 8.75 | 9.75 | 9.25 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.38 | -0.61 | 0.03 | -0.07 | 6/15/2026 | 6/17/2026 4:00:07 PM EST |
| 124.00 | 9.45 | 10.40 | 9.93 | % | 0.08 | 0 | 0 | 0.38 | -0.64 | 0.02 | -0.07 | 6/17/2026 4:00:07 PM EST | |||
| 125.00 | 10.10 | 11.15 | 10.63 | 8.97 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | -0.66 | 0.02 | -0.06 | 6/12/2026 | 6/17/2026 4:00:07 PM EST |
| 126.00 | 10.80 | 11.95 | 11.38 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.38 | -0.68 | 0.02 | -0.06 | 6/15/2026 | 6/17/2026 4:00:07 PM EST |
| 127.00 | 11.50 | 12.70 | 12.10 | % | 0.10 | 0 | 0 | 0.38 | -0.70 | 0.02 | -0.06 | 6/17/2026 4:00:07 PM EST | |||
| 128.00 | 12.25 | 13.40 | 12.83 | % | 0.10 | 0 | 0 | 0.38 | -0.72 | 0.02 | -0.06 | 6/17/2026 4:00:07 PM EST | |||
| 129.00 | 13.00 | 14.20 | 13.60 | % | 0.11 | 0 | 0 | 0.38 | -0.74 | 0.02 | -0.06 | 6/17/2026 4:00:07 PM EST | |||
| 130.00 | 13.80 | 15.05 | 14.43 | % | 0.11 | 0 | 0 | 0.38 | -0.76 | 0.02 | -0.05 | 6/17/2026 4:00:07 PM EST | |||
| 131.00 | 14.65 | 15.90 | 15.28 | % | 0.12 | 0 | 0 | 0.38 | -0.78 | 0.02 | -0.05 | 6/17/2026 4:00:07 PM EST | |||
| 132.00 | 15.45 | 16.70 | 16.08 | % | 0.12 | 0 | 0 | 0.38 | -0.79 | 0.02 | -0.05 | 6/17/2026 4:00:07 PM EST | |||
| 133.00 | 15.65 | 18.05 | 16.85 | % | 0.13 | 0 | 0 | 0.47 | -0.81 | 0.02 | -0.05 | 6/17/2026 4:00:07 PM EST | |||
| 135.00 | 17.10 | 19.95 | 18.53 | % | 0.14 | 0 | 0 | 0.49 | -0.84 | 0.02 | -0.04 | 6/17/2026 4:00:07 PM EST | |||
| 140.00 | 21.55 | 24.75 | 23.15 | % | 0.17 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.03 | 6/17/2026 4:00:07 PM EST | |||
| 145.00 | 26.60 | 29.00 | 27.80 | % | 0.19 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 6/17/2026 4:00:07 PM EST | |||
| 150.00 | 31.15 | 35.00 | 33.08 | % | 0.22 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 6/17/2026 4:00:07 PM EST | |||
| 155.00 | 36.05 | 39.85 | 37.95 | % | 0.24 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 6/17/2026 4:00:07 PM EST | |||
| 160.00 | 41.20 | 44.70 | 42.95 | % | 0.27 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 6/17/2026 4:00:07 PM EST | |||
| 165.00 | 46.15 | 49.50 | 47.83 | % | 0.29 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 170.00 | 51.05 | 54.45 | 52.75 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST | |||
| 175.00 | 55.85 | 59.45 | 57.65 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:07 PM EST |