Options Chain for CISCO SYS INC COM (CSCO) - $113.77 as of 6/28/2026 8:41:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 61.65 | 65.60 | 63.63 | % | 1.27 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 55.00 | 56.65 | 60.60 | 58.63 | % | 1.07 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 60.00 | 51.80 | 55.25 | 53.53 | % | 0.89 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 65.00 | 46.80 | 50.35 | 48.58 | 62.94 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 4:00:04 PM EST |
| 70.00 | 42.50 | 45.80 | 44.15 | 49.30 | 0.00 | 0.00% | 0.63 | 0 | 7 | 0.99 | 0.99 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 4:00:04 PM EST |
| 75.00 | 37.95 | 39.85 | 38.90 | 43.94 | 0.00 | 0.00% | 0.52 | 0 | 144 | 0.80 | 0.98 | 0.00 | -0.01 | 6/18/2026 | 6/26/2026 4:00:04 PM EST |
| 80.00 | 32.75 | 35.05 | 33.90 | 35.04 | -3.75 | -9.67% | 0.42 | 2 | 159 | 0.73 | 0.96 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 85.00 | 28.30 | 30.40 | 29.35 | 31.20 | -4.82 | -13.39% | 0.35 | 1 | 24 | 0.67 | 0.94 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 90.00 | 24.10 | 25.90 | 25.00 | 26.48 | -3.92 | -12.90% | 0.28 | 7 | 147 | 0.50 | 0.90 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 92.50 | 21.80 | 23.75 | 22.78 | 30.02 | 0.00 | 0.00% | 0.25 | 0 | 95 | 0.49 | 0.87 | 0.01 | -0.04 | 6/23/2026 | 6/26/2026 4:00:04 PM EST |
| 95.00 | 19.25 | 21.55 | 20.40 | 22.13 | -3.62 | -14.06% | 0.21 | 1 | 89 | 0.46 | 0.84 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 97.50 | 17.30 | 19.85 | 18.58 | 25.49 | 0.00 | 0.00% | 0.19 | 0 | 1,061 | 0.48 | 0.81 | 0.01 | -0.06 | 6/23/2026 | 6/26/2026 4:00:04 PM EST |
| 100.00 | 15.55 | 17.50 | 16.53 | 17.00 | -5.25 | -23.60% | 0.17 | 60 | 1,264 | 0.47 | 0.78 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 105.00 | 12.90 | 13.50 | 13.20 | 13.20 | -4.75 | -26.47% | 0.13 | 87 | 670 | 0.48 | 0.70 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 110.00 | 9.65 | 10.45 | 10.05 | 10.85 | -3.65 | -25.18% | 0.09 | 32 | 388 | 0.47 | 0.61 | 0.02 | -0.08 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 115.00 | 6.20 | 7.75 | 6.98 | 8.10 | -2.73 | -25.21% | 0.06 | 77 | 751 | 0.46 | 0.51 | 0.02 | -0.08 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 120.00 | 5.40 | 5.65 | 5.53 | 5.50 | -2.56 | -31.77% | 0.05 | 394 | 2,852 | 0.46 | 0.42 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 125.00 | 3.85 | 4.10 | 3.98 | 3.98 | -1.97 | -33.11% | 0.03 | 259 | 1,990 | 0.45 | 0.33 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 130.00 | 2.61 | 3.00 | 2.81 | 2.90 | -1.55 | -34.84% | 0.02 | 743 | 8,337 | 0.46 | 0.25 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 135.00 | 1.77 | 2.17 | 1.97 | 2.00 | -1.25 | -38.47% | 0.01 | 835 | 4,726 | 0.46 | 0.19 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 140.00 | 1.13 | 1.76 | 1.45 | 1.31 | -0.94 | -41.78% | 0.01 | 237 | 1,178 | 0.46 | 0.14 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 145.00 | 0.74 | 1.27 | 1.01 | 1.21 | -0.44 | -26.67% | 0.01 | 158 | 753 | 0.47 | 0.11 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 150.00 | 0.58 | 0.83 | 0.71 | 0.75 | -0.45 | -37.50% | 0.00 | 295 | 3,439 | 0.47 | 0.08 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 155.00 | 0.41 | 0.72 | 0.57 | 0.62 | -0.31 | -33.34% | 0.00 | 25 | 1,400 | 0.49 | 0.06 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 160.00 | 0.16 | 0.66 | 0.41 | 0.35 | -0.39 | -52.71% | 0.00 | 384 | 228 | 0.49 | 0.05 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 165.00 | 0.18 | 0.62 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.52 | 0.04 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.62 | 0.02 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 4:00:04 PM EST |
| 175.00 | 0.10 | 0.38 | 0.24 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.54 | 0.02 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 4:00:04 PM EST |
| 180.00 | 0.03 | 0.26 | 0.15 | 0.10 | -0.12 | -54.55% | 0.00 | 54 | 2,434 | 0.51 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 185.00 | 0.06 | 0.27 | 0.17 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 6/26/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 604 | 0.68 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.18 | 1.09 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.05 | -0.01 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 4:00:04 PM EST |
| 75.00 | 0.13 | 0.46 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.58 | -0.02 | 0.00 | -0.01 | 6/11/2026 | 6/26/2026 4:00:04 PM EST |
| 80.00 | 0.18 | 0.50 | 0.34 | 0.38 | +0.01 | +2.71% | 0.00 | 2 | 67 | 0.52 | -0.04 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 85.00 | 0.50 | 1.01 | 0.76 | 0.65 | +0.12 | +22.65% | 0.01 | 2 | 451 | 0.53 | -0.06 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 90.00 | 0.97 | 1.57 | 1.27 | 1.16 | +0.33 | +39.76% | 0.01 | 12 | 350 | 0.52 | -0.10 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 92.50 | 1.47 | 1.75 | 1.61 | 1.37 | +0.34 | +33.01% | 0.02 | 130 | 212 | 0.51 | -0.13 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 95.00 | 1.53 | 2.14 | 1.84 | 1.67 | +0.33 | +24.63% | 0.02 | 86 | 469 | 0.49 | -0.16 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 97.50 | 2.21 | 2.45 | 2.33 | 2.09 | +0.40 | +23.67% | 0.02 | 49 | 892 | 0.49 | -0.19 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 100.00 | 2.78 | 3.05 | 2.92 | 2.96 | +0.92 | +45.10% | 0.03 | 170 | 3,580 | 0.48 | -0.22 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 105.00 | 4.20 | 4.50 | 4.35 | 4.35 | +1.25 | +40.33% | 0.04 | 105 | 1,106 | 0.47 | -0.30 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 110.00 | 6.15 | 6.45 | 6.30 | 6.57 | +1.76 | +36.59% | 0.06 | 364 | 5,957 | 0.46 | -0.39 | 0.02 | -0.08 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 115.00 | 8.55 | 8.90 | 8.73 | 8.85 | +2.70 | +43.91% | 0.08 | 270 | 1,287 | 0.46 | -0.49 | 0.02 | -0.08 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 120.00 | 10.95 | 12.75 | 11.85 | 11.00 | +1.85 | +20.22% | 0.10 | 19 | 2,932 | 0.46 | -0.58 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 125.00 | 14.25 | 16.15 | 15.20 | 15.35 | +3.40 | +28.46% | 0.12 | 17 | 492 | 0.45 | -0.67 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 130.00 | 18.15 | 20.25 | 19.20 | 17.75 | +2.35 | +15.26% | 0.15 | 1 | 367 | 0.46 | -0.75 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 135.00 | 22.30 | 24.50 | 23.40 | 21.70 | +2.45 | +12.73% | 0.17 | 3 | 152 | 0.46 | -0.81 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 140.00 | 26.80 | 28.50 | 27.65 | 21.36 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.44 | -0.86 | 0.01 | -0.04 | 6/24/2026 | 6/26/2026 4:00:04 PM EST |
| 145.00 | 31.45 | 33.20 | 32.33 | 30.08 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.57 | -0.89 | 0.01 | -0.03 | 5/15/2026 | 6/26/2026 4:00:04 PM EST |
| 150.00 | 36.20 | 38.05 | 37.13 | 25.60 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.60 | -0.92 | 0.01 | -0.03 | 6/3/2026 | 6/26/2026 4:00:04 PM EST |
| 155.00 | 41.10 | 43.25 | 42.18 | 36.40 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.67 | -0.94 | 0.01 | -0.02 | 5/27/2026 | 6/26/2026 4:00:04 PM EST |
| 160.00 | 46.05 | 48.00 | 47.03 | % | 0.29 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.02 | 6/26/2026 4:00:04 PM EST | |||
| 165.00 | 50.65 | 53.00 | 51.83 | % | 0.31 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 6/26/2026 4:00:04 PM EST | |||
| 170.00 | 55.20 | 58.50 | 56.85 | 51.74 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.83 | -0.98 | 0.00 | -0.01 | 6/17/2026 | 6/26/2026 4:00:04 PM EST |
| 175.00 | 60.90 | 63.35 | 62.13 | 56.64 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.86 | -0.98 | 0.00 | -0.01 | 6/17/2026 | 6/26/2026 4:00:04 PM EST |
| 180.00 | 65.80 | 68.00 | 66.90 | 60.75 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.85 | -0.98 | 0.00 | -0.01 | 6/9/2026 | 6/26/2026 4:00:04 PM EST |
| 185.00 | 70.20 | 73.00 | 71.60 | % | 0.39 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 6/26/2026 4:00:04 PM EST | |||
| 190.00 | 75.95 | 78.00 | 76.98 | % | 0.41 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST |