Options Chain for CISCO SYS INC COM (CSCO) - $113.91 as of 7/27/2026 7:40:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 80.35 | 84.40 | 82.38 | 85.80 | 0.00 | 0.00% | 2.53 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:05 PM EST |
| 35.00 | 77.85 | 81.85 | 79.85 | 84.60 | 0.00 | 0.00% | 2.28 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:05 PM EST |
| 37.50 | 75.35 | 79.45 | 77.40 | % | 2.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 40.00 | 73.45 | 76.40 | 74.93 | 77.00 | 0.00 | 0.00% | 1.87 | 0 | 14 | 1.85 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 4:00:05 PM EST |
| 42.50 | 70.80 | 73.85 | 72.33 | % | 1.70 | 0 | 24 | 1.74 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 45.00 | 67.90 | 71.40 | 69.65 | % | 1.55 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 47.50 | 65.35 | 68.95 | 67.15 | % | 1.41 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 50.00 | 63.50 | 66.95 | 65.23 | 73.98 | 0.00 | 0.00% | 1.30 | 0 | 25 | 1.66 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 4:00:05 PM EST |
| 55.00 | 58.05 | 62.00 | 60.03 | 53.47 | 0.00 | 0.00% | 1.09 | 0 | 114 | 1.51 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:05 PM EST |
| 57.50 | 55.55 | 58.80 | 57.18 | 63.03 | 0.00 | 0.00% | 0.99 | 0 | 43 | 1.28 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:05 PM EST |
| 60.00 | 52.95 | 56.30 | 54.63 | 53.05 | 0.00 | 0.00% | 0.91 | 0 | 381 | 1.21 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 62.50 | 51.25 | 53.80 | 52.53 | 50.90 | 0.00 | 0.00% | 0.84 | 0 | 528 | 1.14 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 65.00 | 48.80 | 51.35 | 50.08 | 48.20 | 0.00 | 0.00% | 0.77 | 0 | 912 | 1.08 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 4:00:05 PM EST |
| 67.50 | 46.35 | 48.90 | 47.63 | 45.30 | 0.00 | 0.00% | 0.71 | 0 | 860 | 1.04 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 70.00 | 43.80 | 46.45 | 45.13 | 44.05 | +4.70 | +11.95% | 0.64 | 30 | 990 | 0.97 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 72.50 | 41.35 | 44.00 | 42.68 | 41.61 | +0.71 | +1.74% | 0.59 | 21 | 965 | 0.93 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 75.00 | 38.95 | 42.35 | 40.65 | 38.50 | 0.00 | 0.00% | 0.54 | 0 | 2,389 | 1.00 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 77.50 | 36.55 | 39.15 | 37.85 | 38.55 | +2.18 | +6.00% | 0.49 | 10 | 858 | 0.84 | 0.99 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 80.00 | 34.10 | 36.75 | 35.43 | 34.15 | -1.01 | -2.88% | 0.44 | 1 | 16,636 | 0.80 | 0.98 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 82.50 | 31.75 | 34.35 | 33.05 | 31.29 | 0.00 | 0.00% | 0.40 | 0 | 2,478 | 0.76 | 0.97 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 85.00 | 30.00 | 31.70 | 30.85 | 25.55 | 0.00 | 0.00% | 0.36 | 0 | 8,045 | 0.68 | 0.96 | 0.00 | -0.03 | 7/16/2026 | 7/27/2026 4:00:05 PM EST |
| 87.50 | 27.10 | 29.70 | 28.40 | 26.00 | 0.00 | 0.00% | 0.32 | 0 | 851 | 0.69 | 0.94 | 0.01 | -0.03 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 90.00 | 24.80 | 27.25 | 26.03 | 25.10 | -0.55 | -2.15% | 0.29 | 1 | 3,416 | 0.65 | 0.92 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 92.50 | 22.65 | 25.25 | 23.95 | 22.10 | 0.00 | 0.00% | 0.26 | 0 | 2,047 | 0.64 | 0.90 | 0.01 | -0.05 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 95.00 | 20.45 | 23.10 | 21.78 | 21.00 | 0.00 | 0.00% | 0.23 | 0 | 4,330 | 0.46 | 0.87 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 97.50 | 18.40 | 21.05 | 19.73 | 18.56 | 0.00 | 0.00% | 0.20 | 0 | 4,513 | 0.48 | 0.84 | 0.01 | -0.06 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 100.00 | 17.15 | 18.65 | 17.90 | 17.24 | +0.23 | +1.36% | 0.18 | 5 | 6,440 | 0.50 | 0.81 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 105.00 | 13.50 | 14.95 | 14.23 | 14.75 | +1.95 | +15.24% | 0.14 | 5 | 2,479 | 0.49 | 0.73 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 110.00 | 10.80 | 11.00 | 10.90 | 10.94 | +0.62 | +6.01% | 0.10 | 15 | 1,856 | 0.47 | 0.64 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 115.00 | 8.10 | 8.30 | 8.20 | 8.18 | +0.18 | +2.25% | 0.07 | 157 | 5,611 | 0.46 | 0.54 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 120.00 | 5.90 | 6.15 | 6.03 | 6.10 | +0.15 | +2.53% | 0.05 | 1,133 | 8,115 | 0.46 | 0.44 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 125.00 | 4.20 | 4.40 | 4.30 | 4.35 | +0.15 | +3.58% | 0.03 | 159 | 3,035 | 0.46 | 0.35 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 130.00 | 2.71 | 3.10 | 2.91 | 3.05 | +0.10 | +3.39% | 0.02 | 489 | 4,872 | 0.45 | 0.27 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 135.00 | 1.97 | 2.12 | 2.05 | 2.10 | +0.14 | +7.15% | 0.02 | 111 | 12,861 | 0.45 | 0.20 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 140.00 | 1.35 | 1.50 | 1.43 | 1.45 | +0.21 | +16.94% | 0.01 | 47 | 2,869 | 0.45 | 0.14 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 145.00 | 0.51 | 1.22 | 0.87 | 0.95 | +0.08 | +9.20% | 0.01 | 31 | 1,418 | 0.44 | 0.10 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 150.00 | 0.61 | 0.68 | 0.65 | 0.63 | +0.03 | +5.00% | 0.00 | 290 | 7,674 | 0.46 | 0.07 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 155.00 | 0.31 | 0.68 | 0.50 | 0.42 | +0.01 | +2.44% | 0.00 | 15 | 366 | 0.47 | 0.04 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 160.00 | 0.15 | 0.46 | 0.31 | 0.30 | +0.01 | +3.45% | 0.00 | 10 | 720 | 0.46 | 0.03 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 165.00 | 0.11 | 0.44 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.48 | 0.02 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.27 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 9 | 1,294 | 0.52 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 175.00 | 0.10 | 0.24 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6,400 | 0.51 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 180.00 | 0.01 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.47 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 185.00 | 0.01 | 0.18 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.50 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 190.00 | 0.01 | 0.88 | 0.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 8 | 2.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.32 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.34 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.87 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 110 | 1.78 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 655 | 1.15 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,199 | 0.86 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 0.27 | 0.14 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 1,403 | 0.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 1,296 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 4,018 | 0.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 65.00 | 0.04 | 0.34 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,265 | 0.71 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8,606 | 0.69 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 70.00 | 0.02 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 49 | 9,883 | 0.55 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 72.50 | 0.05 | 0.28 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8,220 | 0.59 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.29 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3,592 | 0.62 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 77.50 | 0.16 | 0.54 | 0.35 | 0.23 | -0.06 | -20.69% | 0.00 | 25 | 3,509 | 0.59 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 80.00 | 0.27 | 0.48 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 5,898 | 0.56 | -0.02 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 82.50 | 0.24 | 0.59 | 0.42 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2,490 | 0.53 | -0.03 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 85.00 | 0.27 | 0.74 | 0.51 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2,251 | 0.51 | -0.04 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 87.50 | 0.64 | 0.88 | 0.76 | 0.81 | -0.07 | -7.96% | 0.01 | 6 | 500 | 0.52 | -0.06 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 90.00 | 0.56 | 1.14 | 0.85 | 0.91 | -0.18 | -16.52% | 0.01 | 1 | 726 | 0.49 | -0.08 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 92.50 | 0.82 | 1.60 | 1.21 | 1.40 | -0.03 | -2.10% | 0.01 | 83 | 1,849 | 0.50 | -0.10 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 95.00 | 1.42 | 1.78 | 1.60 | 1.52 | -0.31 | -16.94% | 0.02 | 42 | 2,109 | 0.50 | -0.13 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 97.50 | 1.57 | 2.09 | 1.83 | 2.16 | 0.00 | 0.00% | 0.02 | 31 | 670 | 0.47 | -0.16 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 100.00 | 2.42 | 2.59 | 2.51 | 2.53 | -0.18 | -6.65% | 0.03 | 85 | 4,742 | 0.49 | -0.19 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 105.00 | 3.75 | 3.95 | 3.85 | 3.80 | -0.44 | -10.38% | 0.04 | 123 | 4,284 | 0.48 | -0.27 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 110.00 | 5.55 | 5.75 | 5.65 | 5.67 | -0.42 | -6.90% | 0.05 | 673 | 3,017 | 0.47 | -0.36 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 115.00 | 7.85 | 8.05 | 7.95 | 7.97 | -0.53 | -6.24% | 0.07 | 130 | 2,464 | 0.46 | -0.46 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 120.00 | 10.65 | 10.90 | 10.78 | 11.18 | +0.23 | +2.10% | 0.09 | 26 | 2,752 | 0.46 | -0.56 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 125.00 | 13.45 | 14.80 | 14.13 | 13.65 | -2.55 | -15.75% | 0.11 | 10 | 551 | 0.46 | -0.65 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 130.00 | 17.15 | 18.70 | 17.93 | 18.45 | -0.80 | -4.16% | 0.14 | 10 | 223 | 0.46 | -0.73 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 135.00 | 20.15 | 23.85 | 22.00 | 23.85 | 0.00 | 0.00% | 0.16 | 0 | 69 | 0.60 | -0.80 | 0.01 | -0.05 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 140.00 | 24.60 | 28.20 | 26.40 | 28.15 | 0.00 | 0.00% | 0.19 | 0 | 49 | 0.62 | -0.86 | 0.01 | -0.04 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 145.00 | 28.85 | 32.75 | 30.80 | 25.75 | 0.00 | 0.00% | 0.21 | 0 | 91 | 0.65 | -0.90 | 0.01 | -0.03 | 6/24/2026 | 7/27/2026 4:00:05 PM EST |
| 150.00 | 34.30 | 36.85 | 35.58 | 36.25 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.62 | -0.93 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 155.00 | 39.20 | 41.85 | 40.53 | 42.80 | 0.00 | 0.00% | 0.26 | 0 | 19 | 0.67 | -0.96 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 160.00 | 43.35 | 47.40 | 45.38 | % | 0.28 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 165.00 | 49.15 | 51.70 | 50.43 | 44.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 7/10/2026 | 7/27/2026 4:00:05 PM EST |
| 170.00 | 53.50 | 57.40 | 55.45 | % | 0.33 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 175.00 | 59.10 | 62.35 | 60.73 | % | 0.35 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 180.00 | 63.90 | 66.85 | 65.38 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 185.00 | 68.35 | 71.85 | 70.10 | % | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 190.00 | 73.30 | 77.40 | 75.35 | % | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST |