Options Chain for CISCO SYS INC COM (CSCO) - $124.00 as of 6/9/2026 7:31:43 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 | 85.95 | 89.35 | 87.65 | % | 2.70 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 35.00 | 83.45 | 86.60 | 85.03 | 49.00 | 0.00 | 0.00% | 2.43 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 4:00:11 PM EST |
| 37.50 | 80.95 | 84.25 | 82.60 | % | 2.20 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 40.00 | 78.45 | 81.70 | 80.08 | 77.00 | 0.00 | 0.00% | 2.00 | 0 | 52 | 1.37 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:11 PM EST |
| 42.50 | 76.10 | 78.70 | 77.40 | % | 1.82 | 0 | 35 | 1.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 45.00 | 73.50 | 76.65 | 75.08 | % | 1.67 | 0 | 26 | 1.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 47.50 | 71.05 | 73.75 | 72.40 | % | 1.52 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 50.00 | 68.50 | 71.65 | 70.08 | 73.98 | 0.00 | 0.00% | 1.40 | 0 | 25 | 1.09 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 55.00 | 63.95 | 66.55 | 65.25 | 66.22 | +1.42 | +2.20% | 1.19 | 3 | 140 | 0.96 | 0.99 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 57.50 | 61.10 | 64.40 | 62.75 | 59.00 | 0.00 | 0.00% | 1.09 | 0 | 43 | 0.97 | 0.99 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:11 PM EST |
| 60.00 | 59.05 | 61.40 | 60.23 | 69.10 | 0.00 | 0.00% | 1.00 | 0 | 502 | 0.80 | 0.99 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 4:00:11 PM EST |
| 62.50 | 56.60 | 59.15 | 57.88 | 63.56 | 0.00 | 0.00% | 0.93 | 0 | 538 | 0.81 | 0.99 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 65.00 | 54.15 | 57.65 | 55.90 | 53.72 | 0.00 | 0.00% | 0.86 | 0 | 961 | 0.92 | 0.98 | 0.00 | -0.01 | 5/26/2026 | 6/9/2026 4:00:11 PM EST |
| 67.50 | 51.75 | 54.00 | 52.88 | 56.02 | 0.00 | 0.00% | 0.78 | 0 | 884 | 0.71 | 0.98 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 70.00 | 49.35 | 51.90 | 50.63 | 53.00 | -2.20 | -3.99% | 0.72 | 5 | 1,059 | 0.72 | 0.97 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 72.50 | 46.95 | 49.30 | 48.13 | 48.85 | 0.00 | 0.00% | 0.66 | 0 | 978 | 0.66 | 0.96 | 0.00 | -0.02 | 5/22/2026 | 6/9/2026 4:00:11 PM EST |
| 75.00 | 44.55 | 46.65 | 45.60 | 51.52 | 0.00 | 0.00% | 0.61 | 0 | 2,394 | 0.59 | 0.96 | 0.00 | -0.02 | 6/2/2026 | 6/9/2026 4:00:11 PM EST |
| 77.50 | 42.20 | 44.30 | 43.25 | 43.20 | -8.01 | -15.65% | 0.56 | 1 | 874 | 0.58 | 0.95 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 80.00 | 39.85 | 42.30 | 41.08 | 46.90 | 0.00 | 0.00% | 0.51 | 0 | 17,187 | 0.60 | 0.95 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 82.50 | 37.55 | 39.95 | 38.75 | 43.98 | 0.00 | 0.00% | 0.47 | 0 | 2,432 | 0.58 | 0.94 | 0.00 | -0.02 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 85.00 | 35.25 | 37.60 | 36.43 | 34.20 | -6.70 | -16.39% | 0.43 | 58 | 8,356 | 0.56 | 0.93 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 87.50 | 33.05 | 35.45 | 34.25 | 39.79 | 0.00 | 0.00% | 0.39 | 0 | 865 | 0.55 | 0.91 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 90.00 | 31.30 | 33.50 | 32.40 | 31.96 | -5.49 | -14.66% | 0.36 | 53 | 3,602 | 0.44 | 0.90 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 92.50 | 28.75 | 30.85 | 29.80 | 28.59 | -6.63 | -18.83% | 0.32 | 6 | 1,989 | 0.39 | 0.88 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 95.00 | 26.65 | 28.50 | 27.58 | 26.95 | -6.05 | -18.34% | 0.29 | 10 | 4,295 | 0.40 | 0.86 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 97.50 | 24.80 | 26.55 | 25.68 | 24.95 | -2.88 | -10.35% | 0.26 | 1,015 | 2,408 | 0.42 | 0.84 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 100.00 | 23.50 | 25.00 | 24.25 | 23.70 | -4.61 | -16.29% | 0.24 | 524 | 6,825 | 0.45 | 0.82 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 105.00 | 19.05 | 20.95 | 20.00 | 19.50 | -3.97 | -16.92% | 0.19 | 2 | 2,296 | 0.42 | 0.77 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 110.00 | 16.60 | 17.75 | 17.18 | 16.53 | -4.17 | -20.15% | 0.16 | 8 | 1,746 | 0.44 | 0.70 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 115.00 | 14.05 | 14.40 | 14.23 | 13.67 | -4.43 | -24.48% | 0.12 | 12 | 5,243 | 0.44 | 0.64 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 120.00 | 11.50 | 11.80 | 11.65 | 11.20 | -4.05 | -26.56% | 0.10 | 107 | 8,221 | 0.44 | 0.56 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 125.00 | 9.20 | 9.60 | 9.40 | 9.00 | -3.18 | -26.11% | 0.08 | 261 | 711 | 0.44 | 0.49 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 130.00 | 7.30 | 7.65 | 7.48 | 7.10 | -2.74 | -27.85% | 0.06 | 64 | 2,350 | 0.43 | 0.42 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 135.00 | 5.75 | 6.15 | 5.95 | 5.70 | -2.63 | -31.58% | 0.04 | 141 | 828 | 0.43 | 0.36 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 140.00 | 4.25 | 4.80 | 4.53 | 4.48 | -1.82 | -28.89% | 0.03 | 628 | 445 | 0.43 | 0.30 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 145.00 | 3.30 | 3.80 | 3.55 | 3.47 | -2.13 | -38.04% | 0.02 | 115 | 604 | 0.43 | 0.25 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 150.00 | 2.72 | 3.05 | 2.89 | 2.94 | -1.16 | -28.30% | 0.02 | 250 | 8,662 | 0.43 | 0.21 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 155.00 | 2.04 | 2.44 | 2.24 | 2.07 | -1.18 | -36.31% | 0.01 | 52 | 180 | 0.44 | 0.18 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 160.00 | 1.50 | 2.57 | 2.04 | 2.29 | -0.49 | -17.63% | 0.01 | 2 | 329 | 0.46 | 0.15 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 165.00 | 1.35 | 1.74 | 1.55 | 1.54 | -0.94 | -37.91% | 0.01 | 6 | 53 | 0.45 | 0.13 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 170.00 | 1.00 | 1.84 | 1.42 | 1.40 | -0.57 | -28.94% | 0.01 | 1 | 223 | 0.47 | 0.10 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 175.00 | 0.92 | 1.11 | 1.02 | 1.00 | -0.50 | -33.34% | 0.01 | 1,127 | 5,215 | 0.46 | 0.09 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 180.00 | 0.67 | 0.97 | 0.82 | 0.90 | -0.50 | -35.72% | 0.00 | 17 | 159 | 0.47 | 0.08 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 185.00 | 0.51 | 1.38 | 0.95 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.50 | 0.06 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 190.00 | 0.48 | 0.90 | 0.69 | 0.95 | -0.35 | -26.93% | 0.00 | 5 | 15 | 0.50 | 0.05 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:11 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 | 1.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.72 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/9/2026 4:00:11 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 66 | 1.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:11 PM EST |
| 42.50 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.40 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:11 PM EST |
| 47.50 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.90 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 660 | 0.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,200 | 0.66 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:11 PM EST |
| 57.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,407 | 0.68 | -0.01 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:11 PM EST |
| 60.00 | 0.04 | 0.13 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 12 | 1,313 | 0.57 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 62.50 | 0.03 | 0.44 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4,119 | 0.59 | -0.01 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 65.00 | 0.10 | 0.46 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3,306 | 0.60 | -0.02 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 67.50 | 0.00 | 0.51 | 0.26 | 0.17 | -0.07 | -29.17% | 0.00 | 6 | 8,730 | 0.64 | -0.02 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 70.00 | 0.01 | 0.42 | 0.22 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 9,999 | 0.48 | -0.03 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 72.50 | 0.06 | 0.36 | 0.21 | 0.33 | +0.02 | +6.46% | 0.00 | 1,670 | 4,867 | 0.48 | -0.04 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 75.00 | 0.07 | 0.67 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,666 | 0.49 | -0.04 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 77.50 | 0.35 | 0.72 | 0.54 | 0.46 | +0.03 | +6.98% | 0.01 | 10 | 3,591 | 0.51 | -0.05 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 80.00 | 0.41 | 0.91 | 0.66 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 5,828 | 0.50 | -0.05 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 82.50 | 0.64 | 1.06 | 0.85 | 0.78 | +0.11 | +16.42% | 0.01 | 16 | 2,532 | 0.50 | -0.06 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 85.00 | 0.66 | 1.29 | 0.98 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 2,039 | 0.49 | -0.07 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 87.50 | 0.99 | 1.47 | 1.23 | 1.27 | +0.28 | +28.29% | 0.01 | 3 | 300 | 0.49 | -0.09 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 90.00 | 1.50 | 1.68 | 1.59 | 1.51 | +0.29 | +23.77% | 0.02 | 94 | 433 | 0.49 | -0.10 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 92.50 | 1.80 | 1.99 | 1.90 | 1.85 | +0.45 | +32.15% | 0.02 | 79 | 1,656 | 0.48 | -0.12 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 95.00 | 2.20 | 2.38 | 2.29 | 2.20 | +0.30 | +15.79% | 0.02 | 123 | 1,725 | 0.48 | -0.14 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 97.50 | 2.43 | 2.90 | 2.67 | 2.68 | +0.58 | +27.62% | 0.03 | 54 | 316 | 0.47 | -0.16 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 100.00 | 3.05 | 3.30 | 3.18 | 3.22 | +0.67 | +26.28% | 0.03 | 68 | 3,674 | 0.46 | -0.18 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 105.00 | 4.25 | 4.55 | 4.40 | 4.12 | +0.47 | +12.88% | 0.04 | 54 | 1,899 | 0.45 | -0.23 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 110.00 | 5.90 | 6.15 | 6.03 | 6.35 | +1.35 | +27.00% | 0.05 | 212 | 1,344 | 0.45 | -0.30 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 115.00 | 7.85 | 8.25 | 8.05 | 8.37 | +1.80 | +27.40% | 0.07 | 5 | 1,193 | 0.44 | -0.36 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 120.00 | 10.20 | 10.90 | 10.55 | 10.90 | +2.05 | +23.17% | 0.09 | 36 | 1,193 | 0.45 | -0.44 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 125.00 | 12.95 | 13.40 | 13.18 | 14.25 | +3.10 | +27.81% | 0.11 | 4 | 300 | 0.44 | -0.51 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 130.00 | 16.05 | 16.50 | 16.28 | 13.75 | 0.00 | 0.00% | 0.13 | 0 | 186 | 0.43 | -0.58 | 0.01 | -0.06 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 135.00 | 19.35 | 20.80 | 20.08 | 19.10 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.45 | -0.64 | 0.01 | -0.05 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 140.00 | 22.90 | 24.60 | 23.75 | 24.13 | +4.13 | +20.65% | 0.17 | 1 | 32 | 0.45 | -0.70 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 145.00 | 26.80 | 28.60 | 27.70 | 24.15 | 0.00 | 0.00% | 0.19 | 0 | 78 | 0.44 | -0.75 | 0.01 | -0.05 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 150.00 | 31.20 | 33.35 | 32.28 | % | 0.22 | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.04 | 6/9/2026 4:00:11 PM EST | |||
| 155.00 | 35.50 | 38.20 | 36.85 | % | 0.24 | 0 | 0 | 0.48 | -0.82 | 0.01 | -0.04 | 6/9/2026 4:00:11 PM EST | |||
| 160.00 | 40.20 | 42.75 | 41.48 | % | 0.26 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.03 | 6/9/2026 4:00:11 PM EST | |||
| 165.00 | 45.00 | 47.45 | 46.23 | % | 0.28 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.03 | 6/9/2026 4:00:11 PM EST | |||
| 170.00 | 49.35 | 52.20 | 50.78 | % | 0.30 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.03 | 6/9/2026 4:00:11 PM EST | |||
| 175.00 | 54.20 | 57.00 | 55.60 | % | 0.32 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.02 | 6/9/2026 4:00:11 PM EST | |||
| 180.00 | 59.25 | 61.85 | 60.55 | % | 0.34 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.02 | 6/9/2026 4:00:11 PM EST | |||
| 185.00 | 64.25 | 66.75 | 65.50 | % | 0.35 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.02 | 6/9/2026 4:00:11 PM EST | |||
| 190.00 | 69.30 | 71.70 | 70.50 | % | 0.37 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.02 | 6/9/2026 4:00:11 PM EST |