Options Chain for CISCO SYS INC COM (CSCO) - $120.43 as of 8/12/2026 11:03:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 56.65 | 60.15 | 58.40 | % | 0.90 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 70.00 | 51.85 | 55.20 | 53.53 | % | 0.76 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 75.00 | 46.40 | 50.20 | 48.30 | % | 0.64 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 80.00 | 41.10 | 45.20 | 43.15 | % | 0.54 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 8/12/2026 11:59:10 AM EST | |||
| 85.00 | 37.20 | 40.25 | 38.73 | % | 0.46 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 8/12/2026 11:59:10 AM EST | |||
| 90.00 | 32.45 | 35.25 | 33.85 | 34.25 | % | 0.38 | 2 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 95.00 | 27.80 | 29.55 | 28.68 | 29.65 | % | 0.30 | 3 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 100.00 | 23.40 | 24.50 | 23.95 | 24.75 | % | 0.24 | 2 | 0 | 0.40 | 0.93 | 0.01 | -0.04 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 105.00 | 19.00 | 21.25 | 20.13 | 19.90 | % | 0.19 | 3 | 0 | 0.47 | 0.88 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 108.00 | 16.35 | 18.00 | 17.18 | 18.05 | % | 0.16 | 2 | 0 | 0.47 | 0.84 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 109.00 | 15.70 | 16.80 | 16.25 | 17.25 | % | 0.15 | 2 | 0 | 0.41 | 0.82 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 110.00 | 15.00 | 16.70 | 15.85 | 16.45 | % | 0.14 | 2 | 0 | 0.46 | 0.81 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 111.00 | 14.25 | 15.80 | 15.03 | 15.70 | % | 0.14 | 2 | 0 | 0.44 | 0.79 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 112.00 | 13.55 | 15.10 | 14.33 | 14.95 | % | 0.13 | 2 | 0 | 0.45 | 0.77 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 113.00 | 12.85 | 14.40 | 13.63 | 14.20 | % | 0.12 | 2 | 0 | 0.44 | 0.75 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 114.00 | 12.15 | 13.70 | 12.93 | 13.30 | % | 0.11 | 1 | 0 | 0.44 | 0.73 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 115.00 | 11.60 | 12.65 | 12.13 | 12.15 | +0.51 | +4.39% | 0.11 | 10 | 1 | 0.43 | 0.72 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 116.00 | 10.90 | 12.35 | 11.63 | 12.15 | % | 0.10 | 2 | 0 | 0.45 | 0.70 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 117.00 | 10.20 | 11.70 | 10.95 | 11.50 | % | 0.09 | 2 | 0 | 0.44 | 0.68 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 118.00 | 9.70 | 11.10 | 10.40 | 10.70 | % | 0.09 | 1 | 0 | 0.44 | 0.66 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 119.00 | 9.20 | 10.50 | 9.85 | 10.10 | -0.73 | -6.75% | 0.08 | 1 | 1 | 0.44 | 0.64 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 120.00 | 8.65 | 9.50 | 9.08 | 9.50 | +1.65 | +21.02% | 0.08 | 26 | 5 | 0.43 | 0.61 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 121.00 | 8.10 | 9.40 | 8.75 | 7.38 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.44 | 0.59 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:10 AM EST |
| 122.00 | 7.60 | 8.90 | 8.25 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.44 | 0.57 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:59:10 AM EST |
| 123.00 | 7.20 | 7.95 | 7.58 | 7.85 | +1.65 | +26.62% | 0.06 | 12 | 12 | 0.44 | 0.55 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 124.00 | 6.75 | 7.80 | 7.28 | 7.20 | % | 0.06 | 8 | 0 | 0.43 | 0.53 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 125.00 | 6.30 | 7.25 | 6.78 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.44 | 0.51 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:59:10 AM EST |
| 126.00 | 5.95 | 7.05 | 6.50 | 6.76 | +0.12 | +1.81% | 0.05 | 51 | 102 | 0.44 | 0.49 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 127.00 | 5.50 | 6.60 | 6.05 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | 0.47 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:10 AM EST |
| 128.00 | 5.20 | 6.30 | 5.75 | % | 0.04 | 0 | 0 | 0.44 | 0.45 | 0.02 | -0.09 | 8/12/2026 11:59:10 AM EST | |||
| 129.00 | 4.80 | 5.90 | 5.35 | 5.29 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.43 | 0.43 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:10 AM EST |
| 130.00 | 4.45 | 5.50 | 4.98 | 4.98 | +0.98 | +24.50% | 0.04 | 6 | 122 | 0.43 | 0.41 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 131.00 | 4.10 | 5.30 | 4.70 | % | 0.04 | 0 | 0 | 0.44 | 0.39 | 0.02 | -0.09 | 8/12/2026 11:59:10 AM EST | |||
| 132.00 | 3.70 | 5.00 | 4.35 | % | 0.03 | 0 | 0 | 0.44 | 0.37 | 0.02 | -0.09 | 8/12/2026 11:59:10 AM EST | |||
| 133.00 | 3.45 | 4.70 | 4.08 | 3.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | 0.35 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:10 AM EST |
| 134.00 | 3.15 | 4.45 | 3.80 | 3.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | 0.34 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:10 AM EST |
| 135.00 | 3.10 | 4.15 | 3.63 | 3.82 | +0.97 | +34.04% | 0.03 | 9 | 14 | 0.45 | 0.32 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 136.00 | 2.85 | 3.70 | 3.28 | 3.34 | +0.69 | +26.04% | 0.02 | 1 | 2 | 0.44 | 0.30 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 140.00 | 2.19 | 2.52 | 2.36 | 2.32 | +0.34 | +17.18% | 0.02 | 48 | 7 | 0.43 | 0.24 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 145.00 | 1.30 | 2.02 | 1.66 | 1.63 | -0.44 | -21.26% | 0.01 | 2 | 4 | 0.44 | 0.18 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 150.00 | 0.79 | 1.72 | 1.26 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.45 | 0.13 | 0.01 | -0.05 | 8/10/2026 | 8/12/2026 11:59:10 AM EST |
| 155.00 | 0.59 | 1.31 | 0.95 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.01 | -0.04 | 8/12/2026 11:59:10 AM EST | |||
| 160.00 | 0.32 | 0.64 | 0.48 | 0.71 | % | 0.00 | 1 | 0 | 0.45 | 0.07 | 0.01 | -0.03 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 165.00 | 0.19 | 0.61 | 0.40 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.03 | 8/12/2026 11:59:10 AM EST | |||
| 170.00 | 0.05 | 0.91 | 0.48 | 0.38 | % | 0.00 | 8 | 0 | 0.49 | 0.04 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 11:59:10 AM 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 | 1.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 70.00 | 0.00 | 1.81 | 0.91 | 0.18 | % | 0.01 | 8 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:10 AM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:59:10 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:59:10 AM EST | |||
| 90.00 | 0.00 | 0.23 | 0.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/12/2026 11:59:10 AM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | -0.03 | 0.00 | -0.03 | 8/11/2026 | 8/12/2026 11:59:10 AM EST |
| 100.00 | 0.48 | 0.69 | 0.59 | 0.60 | -0.31 | -34.07% | 0.01 | 40 | 2 | 0.42 | -0.07 | 0.01 | -0.04 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 105.00 | 1.01 | 1.39 | 1.20 | 1.21 | % | 0.01 | 34 | 0 | 0.43 | -0.12 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 108.00 | 1.39 | 1.97 | 1.68 | 1.68 | -0.50 | -22.94% | 0.02 | 19 | 2 | 0.42 | -0.16 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 109.00 | 1.57 | 2.14 | 1.86 | 2.04 | -0.38 | -15.71% | 0.02 | 1 | 20 | 0.42 | -0.18 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 110.00 | 1.96 | 2.38 | 2.17 | 2.10 | -0.68 | -24.46% | 0.02 | 68 | 9 | 0.43 | -0.19 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 111.00 | 2.16 | 2.68 | 2.42 | 2.41 | % | 0.02 | 4 | 0 | 0.43 | -0.21 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 112.00 | 2.35 | 2.98 | 2.67 | 2.74 | -0.46 | -14.38% | 0.02 | 4 | 15 | 0.43 | -0.23 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 113.00 | 2.72 | 3.25 | 2.99 | 2.80 | -0.42 | -13.05% | 0.03 | 4 | 8 | 0.43 | -0.25 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 114.00 | 2.95 | 3.60 | 3.28 | 3.38 | -0.67 | -16.55% | 0.03 | 2 | 2 | 0.43 | -0.27 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 115.00 | 3.50 | 3.90 | 3.70 | 3.60 | % | 0.03 | 6 | 0 | 0.44 | -0.28 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 116.00 | 3.50 | 4.60 | 4.05 | 4.07 | % | 0.03 | 2 | 0 | 0.44 | -0.30 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:10 AM EST | |
| 117.00 | 3.65 | 5.00 | 4.33 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.43 | -0.32 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:10 AM EST |
| 118.00 | 4.15 | 5.40 | 4.78 | 4.78 | -0.14 | -2.85% | 0.04 | 2 | 1 | 0.43 | -0.34 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 119.00 | 4.55 | 5.70 | 5.13 | 5.25 | -0.85 | -13.94% | 0.04 | 50 | 50 | 0.43 | -0.36 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 120.00 | 5.50 | 6.15 | 5.83 | 5.75 | -0.71 | -11.00% | 0.05 | 1 | 8 | 0.45 | -0.39 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 121.00 | 5.35 | 6.70 | 6.03 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.41 | 0.02 | -0.09 | 8/7/2026 | 8/12/2026 11:59:10 AM EST |
| 122.00 | 6.20 | 7.05 | 6.63 | 6.65 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.43 | -0.43 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:59:10 AM EST |
| 123.00 | 6.80 | 7.55 | 7.18 | 7.16 | +0.35 | +5.14% | 0.06 | 6 | 1 | 0.44 | -0.45 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 124.00 | 6.85 | 8.20 | 7.53 | 8.82 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.43 | -0.47 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:59:10 AM EST |
| 125.00 | 7.40 | 8.75 | 8.08 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.43 | -0.49 | 0.02 | -0.09 | 8/6/2026 | 8/12/2026 11:59:10 AM EST |
| 126.00 | 8.00 | 9.35 | 8.68 | 9.98 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.44 | -0.51 | 0.02 | -0.09 | 8/7/2026 | 8/12/2026 11:59:10 AM EST |
| 127.00 | 8.60 | 9.95 | 9.28 | 9.02 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.44 | -0.53 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:59:10 AM EST |
| 128.00 | 9.20 | 10.55 | 9.88 | % | 0.08 | 0 | 0 | 0.44 | -0.55 | 0.02 | -0.09 | 8/12/2026 11:59:10 AM EST | |||
| 129.00 | 9.85 | 11.25 | 10.55 | 10.38 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.43 | -0.57 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:59:10 AM EST |
| 130.00 | 10.50 | 12.05 | 11.28 | 11.25 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.43 | -0.59 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 11:59:10 AM EST |
| 131.00 | 11.15 | 12.75 | 11.95 | % | 0.09 | 0 | 0 | 0.44 | -0.61 | 0.02 | -0.09 | 8/12/2026 11:59:10 AM EST | |||
| 132.00 | 11.85 | 13.40 | 12.63 | % | 0.10 | 0 | 0 | 0.44 | -0.63 | 0.02 | -0.09 | 8/12/2026 11:59:10 AM EST | |||
| 133.00 | 12.50 | 14.15 | 13.33 | % | 0.10 | 0 | 0 | 0.44 | -0.65 | 0.02 | -0.09 | 8/12/2026 11:59:10 AM EST | |||
| 134.00 | 13.25 | 14.85 | 14.05 | % | 0.10 | 0 | 0 | 0.44 | -0.66 | 0.02 | -0.09 | 8/12/2026 11:59:10 AM EST | |||
| 135.00 | 13.95 | 15.65 | 14.80 | 14.61 | -2.04 | -12.26% | 0.11 | 6 | 6 | 0.44 | -0.68 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 136.00 | 14.75 | 16.40 | 15.58 | % | 0.11 | 0 | 0 | 0.45 | -0.70 | 0.02 | -0.08 | 8/12/2026 11:59:10 AM EST | |||
| 140.00 | 17.95 | 19.85 | 18.90 | 18.76 | -2.14 | -10.24% | 0.13 | 6 | 6 | 0.44 | -0.76 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 11:59:10 AM EST |
| 145.00 | 21.80 | 24.10 | 22.95 | % | 0.16 | 0 | 0 | 0.55 | -0.82 | 0.01 | -0.06 | 8/12/2026 11:59:10 AM EST | |||
| 150.00 | 26.05 | 28.60 | 27.33 | % | 0.18 | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.05 | 8/12/2026 11:59:10 AM EST | |||
| 155.00 | 30.75 | 33.45 | 32.10 | % | 0.21 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.04 | 8/12/2026 11:59:10 AM EST | |||
| 160.00 | 35.70 | 38.40 | 37.05 | % | 0.23 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 8/12/2026 11:59:10 AM EST | |||
| 165.00 | 40.60 | 43.10 | 41.85 | % | 0.25 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.03 | 8/12/2026 11:59:10 AM EST | |||
| 170.00 | 45.40 | 48.05 | 46.73 | % | 0.27 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 8/12/2026 11:59:10 AM EST |