Options Chain for CISCO SYS INC COM (CSCO) - $121.69 as of 8/10/2026 4:21:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 88.05 | 92.15 | 90.10 | 85.80 | 0.00 | 0.00% | 2.77 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 1:58:56 PM EST |
| 35.00 | 85.65 | 89.60 | 87.63 | 84.60 | 0.00 | 0.00% | 2.50 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/10/2026 1:58:56 PM EST |
| 37.50 | 83.15 | 87.15 | 85.15 | % | 2.27 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/10/2026 1:58:56 PM EST | |||
| 40.00 | 80.85 | 84.70 | 82.78 | 77.00 | 0.00 | 0.00% | 2.07 | 0 | 14 | 2.19 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/10/2026 1:58:56 PM EST |
| 42.50 | 78.10 | 82.20 | 80.15 | % | 1.89 | 0 | 24 | 2.13 | 1.00 | 0.00 | 0.00 | 8/10/2026 1:58:56 PM EST | |||
| 45.00 | 75.70 | 79.75 | 77.73 | % | 1.73 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 8/10/2026 1:58:56 PM EST | |||
| 47.50 | 73.10 | 77.20 | 75.15 | % | 1.58 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 8/10/2026 1:58:56 PM EST | |||
| 50.00 | 70.65 | 74.70 | 72.68 | 73.98 | 0.00 | 0.00% | 1.45 | 0 | 25 | 1.79 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/10/2026 1:58:56 PM EST |
| 55.00 | 65.75 | 69.70 | 67.73 | 53.47 | 0.00 | 0.00% | 1.23 | 0 | 114 | 1.65 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/10/2026 1:58:56 PM EST |
| 57.50 | 63.45 | 67.30 | 65.38 | 63.03 | 0.00 | 0.00% | 1.14 | 0 | 43 | 1.51 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/10/2026 1:58:56 PM EST |
| 60.00 | 61.70 | 64.70 | 63.20 | 55.72 | 0.00 | 0.00% | 1.05 | 0 | 380 | 1.43 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 1:58:56 PM EST |
| 62.50 | 59.20 | 62.20 | 60.70 | 52.54 | 0.00 | 0.00% | 0.97 | 0 | 527 | 1.37 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 1:58:56 PM EST |
| 65.00 | 55.75 | 59.75 | 57.75 | 48.20 | 0.00 | 0.00% | 0.89 | 0 | 912 | 1.24 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/10/2026 1:58:56 PM EST |
| 67.50 | 54.65 | 57.25 | 55.95 | 47.85 | 0.00 | 0.00% | 0.83 | 0 | 857 | 1.16 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 1:58:56 PM EST |
| 70.00 | 51.70 | 54.75 | 53.23 | 54.00 | +8.00 | +17.40% | 0.76 | 90 | 957 | 1.10 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 72.50 | 49.35 | 52.25 | 50.80 | 48.84 | 0.00 | 0.00% | 0.70 | 0 | 924 | 1.11 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 1:58:56 PM EST |
| 75.00 | 46.60 | 49.80 | 48.20 | 49.12 | +2.66 | +5.73% | 0.64 | 15 | 2,388 | 0.92 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 77.50 | 44.25 | 47.35 | 45.80 | 46.80 | +7.20 | +18.19% | 0.59 | 2 | 868 | 0.97 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 80.00 | 41.65 | 44.85 | 43.25 | 44.20 | +1.30 | +3.03% | 0.54 | 3 | 16,632 | 0.94 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 82.50 | 39.30 | 42.35 | 40.83 | 39.46 | 0.00 | 0.00% | 0.49 | 0 | 2,420 | 0.88 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/10/2026 1:58:56 PM EST |
| 85.00 | 36.90 | 39.90 | 38.40 | 39.24 | +1.64 | +4.37% | 0.45 | 18 | 8,002 | 0.70 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 87.50 | 34.35 | 37.45 | 35.90 | 30.16 | 0.00 | 0.00% | 0.41 | 0 | 828 | 0.80 | 0.99 | 0.00 | -0.01 | 7/28/2026 | 8/10/2026 1:58:56 PM EST |
| 90.00 | 31.45 | 34.95 | 33.20 | 35.00 | +2.35 | +7.20% | 0.37 | 6 | 3,372 | 0.73 | 0.99 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 92.50 | 29.95 | 32.55 | 31.25 | 30.65 | -0.18 | -0.59% | 0.34 | 1 | 2,048 | 0.70 | 0.98 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 95.00 | 27.50 | 30.15 | 28.83 | 29.08 | +1.78 | +6.52% | 0.30 | 9 | 4,330 | 0.62 | 0.97 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 97.50 | 24.25 | 27.85 | 26.05 | 24.80 | 0.00 | 0.00% | 0.27 | 0 | 4,576 | 0.59 | 0.96 | 0.00 | -0.03 | 8/7/2026 | 8/10/2026 1:58:56 PM EST |
| 100.00 | 22.95 | 24.00 | 23.48 | 24.75 | +2.60 | +11.74% | 0.23 | 28 | 6,299 | 0.53 | 0.94 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 105.00 | 18.75 | 20.50 | 19.63 | 20.25 | +2.28 | +12.69% | 0.19 | 7 | 2,437 | 0.53 | 0.89 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 110.00 | 14.20 | 16.55 | 15.38 | 16.41 | +2.11 | +14.76% | 0.14 | 21 | 1,867 | 0.42 | 0.82 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 115.00 | 11.35 | 12.60 | 11.98 | 11.70 | +0.72 | +6.56% | 0.10 | 96 | 5,647 | 0.45 | 0.73 | 0.02 | -0.09 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 120.00 | 8.85 | 9.35 | 9.10 | 9.40 | +1.25 | +15.34% | 0.08 | 315 | 9,434 | 0.46 | 0.63 | 0.02 | -0.10 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 125.00 | 6.30 | 6.80 | 6.55 | 6.85 | +0.81 | +13.42% | 0.05 | 578 | 4,428 | 0.46 | 0.52 | 0.02 | -0.10 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 130.00 | 4.50 | 4.95 | 4.73 | 4.61 | +0.46 | +11.09% | 0.04 | 638 | 4,798 | 0.46 | 0.42 | 0.02 | -0.10 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 135.00 | 3.15 | 3.35 | 3.25 | 3.35 | +0.50 | +17.55% | 0.02 | 156 | 14,082 | 0.46 | 0.33 | 0.02 | -0.09 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 140.00 | 2.09 | 2.30 | 2.20 | 2.17 | +0.22 | +11.29% | 0.02 | 230 | 4,450 | 0.47 | 0.25 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 145.00 | 1.46 | 1.64 | 1.55 | 1.50 | +0.14 | +10.30% | 0.01 | 32 | 1,879 | 0.47 | 0.18 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 150.00 | 0.95 | 1.20 | 1.08 | 1.05 | +0.15 | +16.67% | 0.01 | 5,490 | 9,375 | 0.47 | 0.13 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 155.00 | 0.62 | 0.88 | 0.75 | 0.75 | +0.20 | +36.37% | 0.00 | 5 | 371 | 0.46 | 0.09 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 160.00 | 0.23 | 0.58 | 0.41 | 0.50 | +0.05 | +11.12% | 0.00 | 20 | 730 | 0.48 | 0.06 | 0.01 | -0.03 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 165.00 | 0.04 | 0.55 | 0.30 | 0.35 | +0.17 | +94.45% | 0.00 | 1 | 137 | 0.42 | 0.04 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 170.00 | 0.09 | 0.26 | 0.18 | 0.23 | -0.07 | -23.34% | 0.00 | 10 | 1,299 | 0.46 | 0.03 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 175.00 | 0.09 | 0.14 | 0.12 | 0.14 | +0.06 | +75.00% | 0.00 | 1,188 | 6,461 | 0.47 | 0.02 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 180.00 | 0.04 | 0.12 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 10 | 553 | 0.46 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 185.00 | 0.01 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.50 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 8/10/2026 1:58:56 PM EST |
| 190.00 | 0.01 | 0.16 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 112 | 0.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 1:58:56 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 | 2.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 1:58:56 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.81 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/10/2026 1:58:56 PM EST |
| 37.50 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 1:58:56 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/10/2026 1:58:56 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/10/2026 1:58:56 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.29 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/10/2026 1:58:56 PM EST |
| 47.50 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 110 | 2.18 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/10/2026 1:58:56 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 655 | 1.01 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 1:58:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,199 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 1:58:56 PM EST |
| 57.50 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,398 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 1:58:56 PM EST |
| 60.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,296 | 0.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 62.50 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,995 | 1.22 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 1:58:56 PM EST |
| 65.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,265 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 1:58:56 PM EST |
| 67.50 | 0.00 | 1.17 | 0.59 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8,989 | 0.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 1:58:56 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 9,917 | 0.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 72.50 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,214 | 0.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 1:58:56 PM EST |
| 75.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,554 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 1:58:56 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,492 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 1:58:56 PM EST |
| 80.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.05 | -83.34% | 0.00 | 160 | 5,863 | 0.58 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 82.50 | 0.00 | 0.34 | 0.17 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 2,490 | 0.71 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 8/10/2026 1:58:56 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 7 | 2,267 | 0.49 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 87.50 | 0.05 | 0.29 | 0.17 | 0.06 | -0.09 | -60.00% | 0.00 | 1,001 | 597 | 0.51 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 90.00 | 0.05 | 0.33 | 0.19 | 0.10 | -0.10 | -50.00% | 0.00 | 155 | 746 | 0.48 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 92.50 | 0.00 | 0.43 | 0.22 | 0.17 | -0.07 | -29.17% | 0.00 | 3 | 2,386 | 0.47 | -0.02 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 95.00 | 0.19 | 0.46 | 0.33 | 0.25 | -0.17 | -40.48% | 0.00 | 28 | 6,024 | 0.47 | -0.03 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 97.50 | 0.35 | 0.62 | 0.49 | 0.37 | -0.18 | -32.73% | 0.01 | 24 | 817 | 0.48 | -0.04 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 100.00 | 0.50 | 0.76 | 0.63 | 0.63 | -0.20 | -24.10% | 0.01 | 5,052 | 4,903 | 0.47 | -0.06 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 105.00 | 1.04 | 1.29 | 1.17 | 1.14 | -0.41 | -26.46% | 0.01 | 141 | 4,481 | 0.46 | -0.11 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 110.00 | 2.16 | 2.30 | 2.23 | 2.22 | -0.47 | -17.48% | 0.02 | 252 | 3,814 | 0.46 | -0.18 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 115.00 | 3.45 | 3.90 | 3.68 | 3.45 | -0.90 | -20.69% | 0.03 | 212 | 2,889 | 0.46 | -0.27 | 0.02 | -0.09 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 120.00 | 5.25 | 6.15 | 5.70 | 5.22 | -1.23 | -19.07% | 0.05 | 25 | 2,803 | 0.46 | -0.37 | 0.02 | -0.10 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 125.00 | 8.30 | 8.60 | 8.45 | 8.30 | -0.96 | -10.37% | 0.07 | 588 | 590 | 0.45 | -0.48 | 0.02 | -0.10 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 130.00 | 10.80 | 12.10 | 11.45 | 10.95 | -1.37 | -11.12% | 0.09 | 3 | 232 | 0.48 | -0.58 | 0.02 | -0.10 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 135.00 | 14.25 | 16.20 | 15.23 | 14.55 | -2.15 | -12.88% | 0.11 | 1 | 95 | 0.47 | -0.67 | 0.02 | -0.09 | 8/10/2026 | 8/10/2026 1:58:56 PM EST |
| 140.00 | 18.30 | 20.30 | 19.30 | 20.50 | 0.00 | 0.00% | 0.14 | 0 | 128 | 0.48 | -0.75 | 0.02 | -0.08 | 8/6/2026 | 8/10/2026 1:58:56 PM EST |
| 145.00 | 21.70 | 24.10 | 22.90 | 23.55 | 0.00 | 0.00% | 0.16 | 0 | 72 | 0.49 | -0.82 | 0.01 | -0.07 | 8/5/2026 | 8/10/2026 1:58:56 PM EST |
| 150.00 | 26.25 | 29.80 | 28.03 | 36.80 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.50 | -0.87 | 0.01 | -0.05 | 7/30/2026 | 8/10/2026 1:58:56 PM EST |
| 155.00 | 31.00 | 34.25 | 32.63 | 42.80 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.52 | -0.91 | 0.01 | -0.04 | 7/20/2026 | 8/10/2026 1:58:56 PM EST |
| 160.00 | 35.80 | 39.05 | 37.43 | % | 0.23 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.03 | 8/10/2026 1:58:56 PM EST | |||
| 165.00 | 40.70 | 43.85 | 42.28 | 44.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 7/10/2026 | 8/10/2026 1:58:56 PM EST |
| 170.00 | 45.60 | 49.40 | 47.50 | % | 0.28 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 8/10/2026 1:58:56 PM EST | |||
| 175.00 | 50.55 | 54.25 | 52.40 | % | 0.30 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 8/10/2026 1:58:56 PM EST | |||
| 180.00 | 55.55 | 59.50 | 57.53 | % | 0.32 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 8/10/2026 1:58:56 PM EST | |||
| 185.00 | 60.50 | 64.00 | 62.25 | % | 0.34 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 8/10/2026 1:58:56 PM EST | |||
| 190.00 | 65.55 | 69.40 | 67.48 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/10/2026 1:58:56 PM EST |