Options Chain for CISCO SYS INC COM (CSCO) - $109.20 as of 9/7/2026 1:41:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 64.90 | 68.85 | 66.88 | % | 1.57 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 45.00 | 62.40 | 66.40 | 64.40 | 68.30 | 0.00 | 0.00% | 1.43 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:03 PM EST |
| 47.50 | 59.90 | 63.90 | 61.90 | 73.30 | 0.00 | 0.00% | 1.30 | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:03 PM EST |
| 50.00 | 57.40 | 60.65 | 59.03 | 51.05 | 0.00 | 0.00% | 1.18 | 0 | 18 | 1.77 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 9/4/2026 4:00:03 PM EST |
| 55.00 | 52.40 | 55.65 | 54.03 | 46.39 | 0.00 | 0.00% | 0.98 | 0 | 7 | 1.68 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 9/4/2026 4:00:03 PM EST |
| 60.00 | 47.45 | 50.65 | 49.05 | 55.69 | 0.00 | 0.00% | 0.82 | 0 | 13 | 1.42 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:03 PM EST |
| 65.00 | 43.45 | 45.60 | 44.53 | 44.66 | -14.38 | -24.36% | 0.69 | 29 | 556 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 70.00 | 38.10 | 41.10 | 39.60 | 54.44 | 0.00 | 0.00% | 0.57 | 0 | 227 | 1.13 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:03 PM EST |
| 72.50 | 36.55 | 38.90 | 37.73 | 40.61 | 0.00 | 0.00% | 0.52 | 0 | 221 | 1.11 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:03 PM EST |
| 75.00 | 33.50 | 35.00 | 34.25 | 36.74 | 0.00 | 0.00% | 0.46 | 0 | 187 | 0.79 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:03 PM EST |
| 77.50 | 30.80 | 32.85 | 31.83 | 39.03 | 0.00 | 0.00% | 0.41 | 0 | 301 | 0.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 4:00:03 PM EST |
| 80.00 | 28.50 | 31.45 | 29.98 | 31.62 | 0.00 | 0.00% | 0.37 | 0 | 597 | 0.91 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 82.50 | 25.60 | 28.00 | 26.80 | 26.10 | 0.00 | 0.00% | 0.32 | 0 | 2,355 | 0.71 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 85.00 | 24.10 | 25.25 | 24.68 | 23.49 | 0.00 | 0.00% | 0.29 | 0 | 2,605 | 0.61 | 0.99 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 87.50 | 20.85 | 24.00 | 22.43 | 23.33 | 0.00 | 0.00% | 0.26 | 0 | 337 | 0.72 | 0.98 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 90.00 | 19.25 | 20.05 | 19.65 | 19.30 | 0.00 | 0.00% | 0.22 | 0 | 799 | 0.37 | 0.97 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 92.50 | 16.50 | 18.10 | 17.30 | 16.89 | 0.00 | 0.00% | 0.19 | 0 | 1,226 | 0.49 | 0.94 | 0.01 | -0.02 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 95.00 | 14.45 | 15.75 | 15.10 | 15.15 | +0.62 | +4.27% | 0.16 | 1 | 916 | 0.36 | 0.91 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 97.50 | 12.20 | 13.45 | 12.83 | 12.27 | 0.00 | 0.00% | 0.13 | 0 | 1,766 | 0.34 | 0.87 | 0.02 | -0.03 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 100.00 | 9.35 | 10.75 | 10.05 | 10.50 | +0.25 | +2.44% | 0.10 | 13 | 1,092 | 0.25 | 0.82 | 0.02 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 105.00 | 6.30 | 6.85 | 6.58 | 6.55 | +0.45 | +7.38% | 0.06 | 25 | 1,995 | 0.29 | 0.67 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 110.00 | 3.70 | 4.00 | 3.85 | 3.90 | +0.20 | +5.41% | 0.04 | 241 | 2,957 | 0.29 | 0.49 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 115.00 | 1.92 | 2.07 | 2.00 | 1.89 | +0.09 | +5.00% | 0.02 | 259 | 3,852 | 0.28 | 0.31 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 120.00 | 0.92 | 0.98 | 0.95 | 0.95 | +0.03 | +3.27% | 0.01 | 764 | 8,169 | 0.28 | 0.17 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 125.00 | 0.41 | 0.55 | 0.48 | 0.43 | -0.02 | -4.45% | 0.00 | 44 | 4,850 | 0.30 | 0.09 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 130.00 | 0.16 | 0.36 | 0.26 | 0.21 | +0.01 | +5.00% | 0.00 | 54 | 3,788 | 0.32 | 0.05 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 135.00 | 0.07 | 0.15 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 10 | 2,371 | 0.31 | 0.03 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 140.00 | 0.03 | 0.10 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 3,521 | 0.33 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 2,193 | 0.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 0.44 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.56 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,744 | 0.73 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 855 | 0.83 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 2,006 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,381 | 0.68 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 0.55 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/4/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 9/4/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,123 | 0.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 422 | 1.46 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.68 | 0.34 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 995 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 4,472 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,468 | 0.48 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 4 | 991 | 0.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,798 | 0.39 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 0.12 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 1,299 | 0.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 85.00 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 30 | 1,100 | 0.33 | -0.01 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 87.50 | 0.02 | 0.18 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.32 | -0.02 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 90.00 | 0.10 | 0.19 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 18 | 1,028 | 0.31 | -0.03 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 92.50 | 0.17 | 0.32 | 0.25 | 0.25 | -0.03 | -10.72% | 0.00 | 5 | 755 | 0.31 | -0.06 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 95.00 | 0.33 | 0.50 | 0.42 | 0.35 | -0.12 | -25.54% | 0.00 | 2 | 3,968 | 0.30 | -0.09 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 97.50 | 0.70 | 0.86 | 0.78 | 0.63 | -0.12 | -16.00% | 0.01 | 10 | 3,320 | 0.31 | -0.13 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 100.00 | 1.04 | 1.31 | 1.18 | 1.11 | -0.16 | -12.60% | 0.01 | 59 | 4,704 | 0.31 | -0.18 | 0.02 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 105.00 | 2.25 | 2.46 | 2.36 | 2.32 | -0.34 | -12.79% | 0.02 | 315 | 4,883 | 0.29 | -0.33 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 110.00 | 4.40 | 4.80 | 4.60 | 4.48 | -0.67 | -13.01% | 0.04 | 208 | 7,672 | 0.28 | -0.51 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 115.00 | 7.35 | 8.25 | 7.80 | 7.59 | -0.46 | -5.72% | 0.07 | 22 | 2,243 | 0.28 | -0.69 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 120.00 | 11.50 | 12.45 | 11.98 | 11.34 | -0.59 | -4.95% | 0.10 | 2 | 3,767 | 0.31 | -0.83 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 125.00 | 15.80 | 16.45 | 16.13 | 16.18 | -0.37 | -2.24% | 0.13 | 14 | 858 | 0.32 | -0.91 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 130.00 | 20.00 | 21.50 | 20.75 | 20.80 | -0.50 | -2.35% | 0.16 | 2 | 347 | 0.40 | -0.95 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 135.00 | 25.30 | 26.20 | 25.75 | 26.30 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.40 | -0.97 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 140.00 | 28.85 | 32.85 | 30.85 | 21.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:03 PM EST |
| 145.00 | 33.75 | 37.85 | 35.80 | 24.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:03 PM EST |
| 150.00 | 38.75 | 42.50 | 40.63 | 42.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 155.00 | 43.75 | 47.85 | 45.80 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 160.00 | 48.75 | 52.85 | 50.80 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 165.00 | 53.75 | 57.85 | 55.80 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 170.00 | 58.75 | 62.85 | 60.80 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 175.00 | 64.35 | 67.85 | 66.10 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 180.00 | 68.75 | 72.65 | 70.70 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 185.00 | 74.35 | 77.85 | 76.10 | % | 0.41 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 190.00 | 78.75 | 82.85 | 80.80 | % | 0.43 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST |