Options Chain for CISCO SYS INC COM (CSCO) - $109.17 as of 9/9/2026 10:04:17 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 | 44.15 | 47.20 | 45.68 | % | 0.70 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 70.00 | 38.35 | 42.40 | 40.38 | % | 0.58 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 75.00 | 33.70 | 37.25 | 35.48 | 34.57 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:01 PM EST |
| 80.00 | 28.35 | 32.25 | 30.30 | % | 0.38 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 85.00 | 23.40 | 27.25 | 25.33 | % | 0.30 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 90.00 | 18.45 | 22.30 | 20.38 | 21.35 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.73 | 0.99 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 4:00:01 PM EST |
| 95.00 | 13.65 | 16.40 | 15.03 | % | 0.16 | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.02 | 9/8/2026 4:00:01 PM EST | |||
| 96.00 | 12.80 | 15.45 | 14.13 | % | 0.15 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.02 | 9/8/2026 4:00:01 PM EST | |||
| 97.00 | 12.45 | 14.50 | 13.48 | % | 0.14 | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.02 | 9/8/2026 4:00:01 PM EST | |||
| 98.00 | 11.20 | 13.60 | 12.40 | % | 0.13 | 0 | 0 | 0.49 | 0.89 | 0.02 | -0.03 | 9/8/2026 4:00:01 PM EST | |||
| 99.00 | 10.30 | 12.70 | 11.50 | % | 0.12 | 0 | 0 | 0.30 | 0.87 | 0.02 | -0.03 | 9/8/2026 4:00:01 PM EST | |||
| 100.00 | 10.10 | 12.20 | 11.15 | % | 0.11 | 0 | 0 | 0.32 | 0.84 | 0.02 | -0.04 | 9/8/2026 4:00:01 PM EST | |||
| 101.00 | 8.95 | 11.20 | 10.08 | % | 0.10 | 0 | 0 | 0.30 | 0.82 | 0.03 | -0.04 | 9/8/2026 4:00:01 PM EST | |||
| 102.00 | 7.55 | 10.35 | 8.95 | % | 0.09 | 0 | 0 | 0.31 | 0.79 | 0.03 | -0.04 | 9/8/2026 4:00:01 PM EST | |||
| 103.00 | 7.90 | 8.90 | 8.40 | % | 0.08 | 0 | 0 | 0.31 | 0.75 | 0.03 | -0.05 | 9/8/2026 4:00:01 PM EST | |||
| 104.00 | 7.15 | 8.10 | 7.63 | % | 0.07 | 0 | 0 | 0.31 | 0.72 | 0.03 | -0.05 | 9/8/2026 4:00:01 PM EST | |||
| 105.00 | 6.45 | 7.35 | 6.90 | 8.01 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.30 | 0.68 | 0.04 | -0.05 | 8/28/2026 | 9/8/2026 4:00:01 PM EST |
| 106.00 | 5.75 | 6.60 | 6.18 | 6.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | 0.64 | 0.04 | -0.06 | 8/31/2026 | 9/8/2026 4:00:01 PM EST |
| 107.00 | 5.15 | 5.95 | 5.55 | 6.04 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.30 | 0.60 | 0.04 | -0.06 | 8/31/2026 | 9/8/2026 4:00:01 PM EST |
| 108.00 | 4.55 | 5.25 | 4.90 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.30 | 0.56 | 0.04 | -0.06 | 9/3/2026 | 9/8/2026 4:00:01 PM EST |
| 109.00 | 4.00 | 4.70 | 4.35 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.30 | 0.52 | 0.04 | -0.06 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 110.00 | 3.50 | 4.10 | 3.80 | 3.95 | +0.50 | +14.50% | 0.03 | 5 | 123 | 0.29 | 0.47 | 0.04 | -0.06 | 9/9/2026 | 9/8/2026 4:00:01 PM EST |
| 111.00 | 3.00 | 3.60 | 3.30 | 3.14 | +0.27 | +9.41% | 0.03 | 1 | 20 | 0.30 | 0.43 | 0.04 | -0.06 | 9/9/2026 | 9/8/2026 4:00:01 PM EST |
| 112.00 | 2.60 | 3.15 | 2.88 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.30 | 0.39 | 0.04 | -0.06 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 113.00 | 2.21 | 2.74 | 2.48 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 234 | 0.30 | 0.35 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 114.00 | 1.86 | 2.39 | 2.13 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.29 | 0.31 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 115.00 | 1.56 | 1.99 | 1.78 | 1.35 | -0.30 | -18.19% | 0.02 | 2 | 49 | 0.29 | 0.28 | 0.04 | -0.05 | 9/9/2026 | 9/8/2026 4:00:01 PM EST |
| 116.00 | 1.29 | 1.80 | 1.55 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.29 | 0.24 | 0.03 | -0.05 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 117.00 | 1.06 | 1.57 | 1.32 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.29 | 0.21 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 118.00 | 0.89 | 1.37 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.29 | 0.18 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 119.00 | 0.69 | 1.19 | 0.94 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.29 | 0.16 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 120.00 | 0.55 | 1.00 | 0.78 | 0.77 | +0.08 | +11.60% | 0.01 | 1 | 37 | 0.29 | 0.14 | 0.02 | -0.03 | 9/9/2026 | 9/8/2026 4:00:01 PM EST |
| 121.00 | 0.43 | 0.91 | 0.67 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.12 | 0.02 | -0.03 | 8/31/2026 | 9/8/2026 4:00:01 PM EST |
| 122.00 | 0.33 | 0.80 | 0.57 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | 0.10 | 0.02 | -0.03 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 123.00 | 0.24 | 0.70 | 0.47 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.30 | 0.09 | 0.02 | -0.02 | 9/4/2026 | 9/8/2026 4:00:01 PM EST |
| 124.00 | 0.18 | 0.62 | 0.40 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.01 | -0.02 | 9/8/2026 4:00:01 PM EST | |||
| 125.00 | 0.12 | 0.55 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.29 | 0.06 | 0.01 | -0.02 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 126.00 | 0.08 | 0.49 | 0.29 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.05 | 0.01 | -0.02 | 8/28/2026 | 9/8/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.30 | 0.03 | 0.01 | -0.01 | 9/4/2026 | 9/8/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.37 | -0.01 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 95.00 | 0.10 | 0.35 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.30 | -0.06 | 0.01 | -0.02 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 96.00 | 0.10 | 0.53 | 0.32 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | -0.07 | 0.01 | -0.02 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 97.00 | 0.16 | 0.61 | 0.39 | % | 0.00 | 0 | 0 | 0.30 | -0.09 | 0.02 | -0.02 | 9/8/2026 4:00:01 PM EST | |||
| 98.00 | 0.25 | 0.64 | 0.45 | 0.45 | -0.12 | -21.06% | 0.00 | 4 | 5 | 0.31 | -0.11 | 0.02 | -0.03 | 9/9/2026 | 9/8/2026 4:00:01 PM EST |
| 99.00 | 0.41 | 0.65 | 0.53 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.13 | 0.02 | -0.03 | 9/1/2026 | 9/8/2026 4:00:01 PM EST |
| 100.00 | 0.46 | 0.98 | 0.72 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.32 | -0.16 | 0.02 | -0.04 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 101.00 | 0.61 | 1.14 | 0.88 | 0.83 | -0.17 | -17.00% | 0.01 | 2 | 16 | 0.32 | -0.18 | 0.03 | -0.04 | 9/9/2026 | 9/8/2026 4:00:01 PM EST |
| 102.00 | 0.78 | 1.33 | 1.06 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 467 | 0.31 | -0.21 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 103.00 | 1.00 | 1.33 | 1.17 | 1.17 | -0.24 | -17.03% | 0.01 | 4 | 15 | 0.30 | -0.25 | 0.03 | -0.05 | 9/9/2026 | 9/8/2026 4:00:01 PM EST |
| 104.00 | 1.23 | 1.81 | 1.52 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.31 | -0.28 | 0.03 | -0.05 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 105.00 | 1.53 | 2.09 | 1.81 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.30 | -0.32 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 106.00 | 1.84 | 2.42 | 2.13 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.30 | -0.36 | 0.04 | -0.06 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 107.00 | 2.18 | 2.80 | 2.49 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.30 | -0.40 | 0.04 | -0.06 | 9/4/2026 | 9/8/2026 4:00:01 PM EST |
| 108.00 | 2.58 | 3.25 | 2.92 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | -0.44 | 0.04 | -0.06 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 109.00 | 3.05 | 3.70 | 3.38 | 3.45 | -0.15 | -4.17% | 0.03 | 2 | 10 | 0.30 | -0.48 | 0.04 | -0.06 | 9/9/2026 | 9/8/2026 4:00:01 PM EST |
| 110.00 | 3.50 | 4.15 | 3.83 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.30 | -0.53 | 0.04 | -0.06 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 111.00 | 4.00 | 4.70 | 4.35 | 5.26 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.29 | -0.57 | 0.04 | -0.06 | 9/2/2026 | 9/8/2026 4:00:01 PM EST |
| 112.00 | 4.55 | 5.30 | 4.93 | 5.87 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.29 | -0.61 | 0.04 | -0.06 | 9/3/2026 | 9/8/2026 4:00:01 PM EST |
| 113.00 | 5.10 | 5.90 | 5.50 | 6.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | -0.65 | 0.04 | -0.05 | 9/3/2026 | 9/8/2026 4:00:01 PM EST |
| 114.00 | 5.75 | 6.55 | 6.15 | 6.83 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.29 | -0.69 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 4:00:01 PM EST |
| 115.00 | 6.40 | 7.30 | 6.85 | 7.79 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.29 | -0.72 | 0.04 | -0.05 | 9/3/2026 | 9/8/2026 4:00:01 PM EST |
| 116.00 | 7.05 | 8.05 | 7.55 | % | 0.07 | 0 | 0 | 0.29 | -0.76 | 0.03 | -0.05 | 9/8/2026 4:00:01 PM EST | |||
| 117.00 | 7.80 | 8.80 | 8.30 | % | 0.07 | 0 | 0 | 0.29 | -0.79 | 0.03 | -0.04 | 9/8/2026 4:00:01 PM EST | |||
| 118.00 | 8.60 | 9.45 | 9.03 | 9.43 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.23 | -0.82 | 0.03 | -0.04 | 8/28/2026 | 9/8/2026 4:00:01 PM EST |
| 119.00 | 8.80 | 11.00 | 9.90 | % | 0.08 | 0 | 0 | 0.36 | -0.84 | 0.03 | -0.04 | 9/8/2026 4:00:01 PM EST | |||
| 120.00 | 9.55 | 12.40 | 10.98 | 12.04 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.37 | -0.86 | 0.02 | -0.03 | 9/2/2026 | 9/8/2026 4:00:01 PM EST |
| 121.00 | 10.85 | 13.30 | 12.08 | % | 0.10 | 0 | 0 | 0.44 | -0.88 | 0.02 | -0.03 | 9/8/2026 4:00:01 PM EST | |||
| 122.00 | 12.00 | 14.40 | 13.20 | % | 0.11 | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.03 | 9/8/2026 4:00:01 PM EST | |||
| 123.00 | 12.45 | 15.10 | 13.78 | % | 0.11 | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.02 | 9/8/2026 4:00:01 PM EST | |||
| 124.00 | 13.55 | 16.00 | 14.78 | % | 0.12 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 9/8/2026 4:00:01 PM EST | |||
| 125.00 | 14.65 | 17.20 | 15.93 | 16.32 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.57 | -0.94 | 0.01 | -0.02 | 9/2/2026 | 9/8/2026 4:00:01 PM EST |
| 126.00 | 15.70 | 18.15 | 16.93 | % | 0.13 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 9/8/2026 4:00:01 PM EST | |||
| 130.00 | 19.40 | 22.00 | 20.70 | % | 0.16 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 9/8/2026 4:00:01 PM EST | |||
| 135.00 | 24.20 | 26.90 | 25.55 | % | 0.19 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 140.00 | 28.60 | 31.85 | 30.23 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 145.00 | 33.60 | 36.85 | 35.23 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 150.00 | 38.60 | 41.85 | 40.23 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 155.00 | 42.95 | 46.85 | 44.90 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 160.00 | 47.95 | 51.85 | 49.90 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST | |||
| 165.00 | 53.00 | 56.85 | 54.93 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:01 PM EST |