Options Chain for CISCO SYS INC COM (CSCO) - $115.62 as of 10/9/2026 6:43:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.45 | 64.95 | 63.70 | % | 1.16 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 60.00 | 57.35 | 60.00 | 58.68 | 46.38 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:59 PM EST |
| 65.00 | 52.50 | 54.35 | 53.43 | 50.40 | +9.36 | +22.81% | 0.82 | 1 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 70.00 | 47.05 | 49.20 | 48.13 | 44.00 | 0.00 | 0.00% | 0.69 | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 75.00 | 42.55 | 44.35 | 43.45 | 35.35 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.85 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 10/9/2026 3:59:59 PM EST |
| 80.00 | 37.50 | 39.90 | 38.70 | 37.20 | 0.00 | 0.00% | 0.48 | 0 | 19 | 0.86 | 0.99 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 85.00 | 32.60 | 35.95 | 34.28 | 33.45 | 0.00 | 0.00% | 0.40 | 0 | 12 | 0.91 | 0.99 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 90.00 | 28.55 | 29.40 | 28.98 | 28.90 | 0.00 | 0.00% | 0.32 | 0 | 140 | 0.55 | 0.97 | 0.00 | -0.03 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 95.00 | 22.60 | 25.00 | 23.80 | 15.29 | 0.00 | 0.00% | 0.25 | 0 | 126 | 0.56 | 0.94 | 0.01 | -0.04 | 10/1/2026 | 10/9/2026 3:59:59 PM EST |
| 100.00 | 19.30 | 20.30 | 19.80 | 19.48 | +1.86 | +10.56% | 0.20 | 23 | 596 | 0.43 | 0.90 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 105.00 | 15.35 | 15.65 | 15.50 | 15.60 | +2.78 | +21.69% | 0.15 | 96 | 1,654 | 0.42 | 0.83 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 110.00 | 11.70 | 11.95 | 11.83 | 11.75 | +2.35 | +25.00% | 0.11 | 101 | 3,946 | 0.42 | 0.74 | 0.02 | -0.07 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 115.00 | 8.50 | 8.70 | 8.60 | 8.65 | +1.94 | +28.92% | 0.07 | 328 | 4,378 | 0.41 | 0.62 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 120.00 | 5.95 | 6.10 | 6.03 | 5.95 | +1.55 | +35.23% | 0.05 | 1,796 | 4,211 | 0.41 | 0.50 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 125.00 | 3.90 | 4.15 | 4.03 | 4.05 | +1.13 | +38.70% | 0.03 | 2,239 | 4,775 | 0.40 | 0.38 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 130.00 | 2.55 | 2.68 | 2.62 | 2.60 | +0.77 | +42.08% | 0.02 | 402 | 2,216 | 0.40 | 0.28 | 0.02 | -0.07 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 135.00 | 1.58 | 1.71 | 1.65 | 1.61 | +0.52 | +47.71% | 0.01 | 154 | 3,389 | 0.40 | 0.20 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 140.00 | 0.96 | 1.01 | 0.99 | 0.99 | +0.31 | +45.59% | 0.01 | 204 | 2,113 | 0.40 | 0.13 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 145.00 | 0.56 | 0.65 | 0.61 | 0.61 | +0.12 | +24.49% | 0.00 | 47 | 358 | 0.41 | 0.08 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 150.00 | 0.30 | 0.42 | 0.36 | 0.40 | +0.06 | +17.65% | 0.00 | 5 | 495 | 0.41 | 0.05 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 155.00 | 0.14 | 0.30 | 0.22 | 0.25 | +0.02 | +8.70% | 0.00 | 5 | 15 | 0.41 | 0.03 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 160.00 | 0.04 | 0.20 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.40 | 0.02 | 0.00 | -0.01 | 9/29/2026 | 10/9/2026 3:59:59 PM EST |
| 165.00 | 0.01 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.42 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 170.00 | 0.02 | 0.54 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.51 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:59 PM EST |
| 175.00 | 0.02 | 0.37 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.52 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:59 PM EST |
| 180.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.47 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 185.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,721 | 0.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1,062 | 38 | 0.57 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 80.00 | 0.01 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,324 | 0.47 | -0.01 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 85.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 32 | 740 | 0.48 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 90.00 | 0.19 | 0.25 | 0.22 | 0.22 | -0.12 | -35.30% | 0.00 | 95 | 1,316 | 0.45 | -0.03 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 95.00 | 0.39 | 0.50 | 0.45 | 0.44 | -0.21 | -32.31% | 0.00 | 238 | 3,421 | 0.44 | -0.06 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 100.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.38 | -29.69% | 0.01 | 150 | 4,629 | 0.43 | -0.10 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 105.00 | 1.60 | 1.71 | 1.66 | 1.66 | -0.73 | -30.55% | 0.02 | 420 | 7,388 | 0.42 | -0.17 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 110.00 | 2.80 | 2.93 | 2.87 | 2.86 | -1.24 | -30.25% | 0.03 | 173 | 4,402 | 0.41 | -0.26 | 0.02 | -0.07 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 115.00 | 4.55 | 4.70 | 4.63 | 4.70 | -1.58 | -25.16% | 0.04 | 334 | 1,757 | 0.40 | -0.38 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 120.00 | 6.95 | 7.25 | 7.10 | 6.95 | -1.83 | -20.85% | 0.06 | 48 | 802 | 0.41 | -0.50 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 125.00 | 9.90 | 10.25 | 10.08 | 10.30 | -0.53 | -4.90% | 0.08 | 2 | 362 | 0.40 | -0.62 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 130.00 | 13.30 | 14.70 | 14.00 | 14.93 | 0.00 | 0.00% | 0.11 | 0 | 287 | 0.42 | -0.72 | 0.02 | -0.07 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 135.00 | 17.30 | 18.60 | 17.95 | 17.93 | -1.32 | -6.86% | 0.13 | 1 | 19 | 0.41 | -0.80 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 140.00 | 21.50 | 23.30 | 22.40 | % | 0.16 | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.04 | 10/9/2026 3:59:59 PM EST | |||
| 145.00 | 26.30 | 28.05 | 27.18 | 29.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.03 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 150.00 | 31.05 | 32.85 | 31.95 | % | 0.21 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.02 | 10/9/2026 3:59:59 PM EST | |||
| 155.00 | 35.95 | 37.85 | 36.90 | % | 0.24 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 160.00 | 41.05 | 42.90 | 41.98 | 48.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 8/19/2026 | 10/9/2026 3:59:59 PM EST |
| 165.00 | 45.75 | 47.95 | 46.85 | % | 0.28 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 170.00 | 50.75 | 52.95 | 51.85 | % | 0.30 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 175.00 | 55.35 | 57.95 | 56.65 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 180.00 | 60.50 | 62.95 | 61.73 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 185.00 | 65.90 | 67.95 | 66.93 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST |