Options Chain for CISCO SYS INC COM (CSCO) - $78.32 as of 2/2/2026 10:29:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.60 | 42.20 | 40.40 | % | 1.01 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 45.00 | 33.60 | 37.05 | 35.33 | % | 0.79 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 50.00 | 28.60 | 31.00 | 29.80 | % | 0.60 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 55.00 | 23.65 | 26.50 | 25.08 | % | 0.46 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 60.00 | 18.65 | 20.90 | 19.78 | % | 0.33 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 61.00 | 17.65 | 19.95 | 18.80 | % | 0.31 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 62.00 | 16.65 | 19.15 | 17.90 | % | 0.29 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 63.00 | 15.65 | 18.00 | 16.83 | % | 0.27 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 64.00 | 14.65 | 16.95 | 15.80 | % | 0.25 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 65.00 | 13.65 | 15.90 | 14.78 | 10.83 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/2/2026 10:59:09 AM EST |
| 66.00 | 12.65 | 14.95 | 13.80 | % | 0.21 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 67.00 | 11.65 | 14.00 | 12.83 | 9.81 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 10:59:09 AM EST |
| 68.00 | 10.65 | 12.95 | 11.80 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 10:59:09 AM EST |
| 69.00 | 9.65 | 11.95 | 10.80 | 7.46 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 10:59:09 AM EST |
| 70.00 | 8.65 | 10.95 | 9.80 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:09 AM EST |
| 71.00 | 7.70 | 9.95 | 8.83 | 4.57 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.88 | 0.99 | 0.01 | -0.01 | 1/7/2026 | 2/2/2026 10:59:09 AM EST |
| 72.00 | 6.75 | 9.00 | 7.88 | 8.00 | +1.51 | +23.27% | 0.11 | 1 | 1,538 | 0.83 | 0.99 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 73.00 | 5.70 | 8.00 | 6.85 | 5.57 | 0.00 | 0.00% | 0.09 | 0 | 144 | 0.79 | 0.97 | 0.02 | -0.04 | 1/30/2026 | 2/2/2026 10:59:09 AM EST |
| 74.00 | 4.95 | 7.00 | 5.98 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 957 | 0.71 | 0.94 | 0.03 | -0.05 | 1/29/2026 | 2/2/2026 10:59:09 AM EST |
| 75.00 | 5.45 | 6.00 | 5.73 | 5.70 | +2.25 | +65.22% | 0.08 | 3 | 928 | 0.60 | 0.91 | 0.04 | -0.08 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 76.00 | 3.50 | 5.10 | 4.30 | 4.06 | +1.55 | +61.76% | 0.06 | 1 | 1,281 | 0.56 | 0.88 | 0.05 | -0.09 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 77.00 | 3.60 | 4.20 | 3.90 | 3.74 | +1.69 | +82.44% | 0.05 | 42 | 831 | 0.43 | 0.83 | 0.07 | -0.11 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 78.00 | 2.83 | 3.35 | 3.09 | 3.00 | +1.62 | +117.40% | 0.04 | 231 | 1,606 | 0.36 | 0.76 | 0.09 | -0.13 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 79.00 | 2.16 | 2.58 | 2.37 | 2.39 | +1.53 | +177.91% | 0.03 | 548 | 3,249 | 0.39 | 0.66 | 0.11 | -0.15 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 80.00 | 1.61 | 1.80 | 1.71 | 1.73 | +1.24 | +253.07% | 0.02 | 1,366 | 1,933 | 0.38 | 0.55 | 0.12 | -0.15 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 81.00 | 1.05 | 1.23 | 1.14 | 1.10 | +0.82 | +292.86% | 0.01 | 8,311 | 11,534 | 0.38 | 0.43 | 0.12 | -0.15 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 82.00 | 0.69 | 0.80 | 0.75 | 0.85 | +0.66 | +347.37% | 0.01 | 910 | 2,206 | 0.38 | 0.32 | 0.11 | -0.14 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 83.00 | 0.45 | 0.58 | 0.52 | 0.53 | +0.44 | +488.89% | 0.01 | 2,558 | 220 | 0.39 | 0.23 | 0.09 | -0.12 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 84.00 | 0.27 | 0.43 | 0.35 | 0.36 | +0.28 | +350.00% | 0.00 | 999 | 5,059 | 0.39 | 0.16 | 0.07 | -0.10 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 85.00 | 0.17 | 0.25 | 0.21 | 0.15 | +0.09 | +150.00% | 0.00 | 202 | 132 | 0.40 | 0.11 | 0.05 | -0.08 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 86.00 | 0.11 | 0.19 | 0.15 | 0.15 | +0.11 | +275.00% | 0.00 | 167 | 101 | 0.42 | 0.07 | 0.04 | -0.06 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 87.00 | 0.06 | 0.13 | 0.10 | 0.08 | +0.07 | +700.00% | 0.00 | 54 | 1 | 0.43 | 0.04 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 88.00 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.00 | 36 | 0 | 0.53 | 0.02 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 10:59:09 AM EST | |
| 89.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.28 | 0.01 | 0.01 | -0.01 | 2/2/2026 10:59:09 AM EST | |||
| 90.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.53 | -98.15% | 0.00 | 10 | 1 | 0.51 | 0.01 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 91.00 | 0.00 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 95.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.25 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 10:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.69 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 10:59:09 AM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.83 | +0.31 | +59.62% | 0.00 | 1 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 60.00 | 0.00 | 1.26 | 0.63 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:09 AM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 62.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 63.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 64.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 65.00 | 0.00 | 0.98 | 0.49 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 10:59:09 AM EST |
| 66.00 | 0.00 | 2.11 | 1.06 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 67.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.14 | -82.36% | 0.00 | 47 | 76 | 0.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 68.00 | 0.00 | 1.46 | 0.73 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.77 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 10:59:09 AM EST |
| 69.00 | 0.00 | 1.46 | 0.73 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.66 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 10:59:09 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 53 | 4,497 | 0.74 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 71.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 32 | 459 | 0.62 | -0.01 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 72.00 | 0.01 | 0.16 | 0.09 | 0.21 | +0.09 | +75.00% | 0.00 | 8 | 596 | 0.72 | -0.01 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 73.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 35 | 788 | 0.54 | -0.03 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 74.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.08 | -44.45% | 0.00 | 48 | 1,040 | 0.49 | -0.06 | 0.03 | -0.05 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 75.00 | 0.09 | 0.16 | 0.13 | 0.14 | -0.11 | -44.00% | 0.00 | 208 | 4,092 | 0.44 | -0.09 | 0.04 | -0.08 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 76.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.12 | -36.37% | 0.00 | 152 | 215 | 0.43 | -0.12 | 0.05 | -0.09 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 77.00 | 0.24 | 0.39 | 0.32 | 0.31 | -0.32 | -50.80% | 0.00 | 101 | 882 | 0.43 | -0.17 | 0.07 | -0.11 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 78.00 | 0.45 | 0.51 | 0.48 | 0.47 | -0.47 | -50.00% | 0.01 | 1,004 | 873 | 0.38 | -0.24 | 0.09 | -0.13 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 79.00 | 0.66 | 0.84 | 0.75 | 0.74 | -0.74 | -50.00% | 0.01 | 288 | 189 | 0.38 | -0.34 | 0.11 | -0.15 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 80.00 | 0.90 | 1.19 | 1.05 | 1.04 | -1.07 | -50.72% | 0.01 | 124 | 39 | 0.37 | -0.45 | 0.12 | -0.15 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 81.00 | 1.36 | 2.48 | 1.92 | 2.50 | -0.30 | -10.72% | 0.02 | 3 | 15 | 0.47 | -0.57 | 0.12 | -0.15 | 2/2/2026 | 2/2/2026 10:59:09 AM EST |
| 82.00 | 1.88 | 4.15 | 3.02 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.62 | -0.68 | 0.11 | -0.14 | 12/31/2025 | 2/2/2026 10:59:09 AM EST |
| 83.00 | 2.66 | 4.75 | 3.71 | 6.15 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.61 | -0.77 | 0.09 | -0.12 | 12/31/2025 | 2/2/2026 10:59:09 AM EST |
| 84.00 | 3.45 | 5.70 | 4.58 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.02 | -0.84 | 0.07 | -0.10 | 12/31/2025 | 2/2/2026 10:59:09 AM EST |
| 85.00 | 4.30 | 6.60 | 5.45 | 6.78 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.14 | -0.89 | 0.05 | -0.08 | 1/27/2026 | 2/2/2026 10:59:09 AM EST |
| 86.00 | 5.20 | 6.95 | 6.08 | 10.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.22 | -0.93 | 0.04 | -0.06 | 1/26/2026 | 2/2/2026 10:59:09 AM EST |
| 87.00 | 6.10 | 7.75 | 6.93 | % | 0.08 | 0 | 0 | 1.31 | -0.96 | 0.02 | -0.04 | 2/2/2026 10:59:09 AM EST | |||
| 88.00 | 7.15 | 9.45 | 8.30 | % | 0.09 | 0 | 0 | 1.38 | -0.98 | 0.01 | -0.02 | 2/2/2026 10:59:09 AM EST | |||
| 89.00 | 8.15 | 10.40 | 9.28 | % | 0.10 | 0 | 0 | 1.46 | -0.99 | 0.01 | -0.01 | 2/2/2026 10:59:09 AM EST | |||
| 90.00 | 9.05 | 11.40 | 10.23 | 9.40 | % | 0.11 | 2 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 10:59:09 AM EST | |
| 91.00 | 10.15 | 12.40 | 11.28 | % | 0.12 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 95.00 | 13.60 | 16.40 | 15.00 | % | 0.16 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST | |||
| 100.00 | 17.50 | 21.40 | 19.45 | % | 0.19 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:09 AM EST |