Options Chain for CISCO SYS INC COM (CSCO) - $121.19 as of 8/12/2026 7:24:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 86.20 | 90.20 | 88.20 | 85.80 | 0.00 | 0.00% | 2.71 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 4:00:09 PM EST |
| 35.00 | 83.70 | 87.70 | 85.70 | 84.60 | 0.00 | 0.00% | 2.45 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 4:00:09 PM EST |
| 37.50 | 81.20 | 85.20 | 83.20 | % | 2.22 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:09 PM EST | |||
| 40.00 | 78.70 | 82.75 | 80.73 | 77.00 | 0.00 | 0.00% | 2.02 | 0 | 14 | 2.56 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/11/2026 4:00:09 PM EST |
| 42.50 | 76.25 | 80.25 | 78.25 | % | 1.84 | 0 | 24 | 2.45 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:09 PM EST | |||
| 45.00 | 73.75 | 77.75 | 75.75 | % | 1.68 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:09 PM EST | |||
| 47.50 | 71.25 | 75.25 | 73.25 | % | 1.54 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:09 PM EST | |||
| 50.00 | 68.75 | 72.80 | 70.78 | 73.98 | 0.00 | 0.00% | 1.42 | 0 | 25 | 2.10 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/11/2026 4:00:09 PM EST |
| 55.00 | 63.80 | 67.80 | 65.80 | 53.47 | 0.00 | 0.00% | 1.20 | 0 | 114 | 1.91 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 4:00:09 PM EST |
| 57.50 | 61.30 | 65.30 | 63.30 | 63.03 | 0.00 | 0.00% | 1.10 | 0 | 43 | 1.81 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/11/2026 4:00:09 PM EST |
| 60.00 | 58.70 | 62.80 | 60.75 | 55.72 | 0.00 | 0.00% | 1.01 | 0 | 380 | 1.54 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:09 PM EST |
| 62.50 | 56.40 | 60.35 | 58.38 | 52.54 | 0.00 | 0.00% | 0.93 | 0 | 527 | 1.49 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:09 PM EST |
| 65.00 | 53.90 | 57.85 | 55.88 | 48.20 | 0.00 | 0.00% | 0.86 | 0 | 912 | 1.57 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/11/2026 4:00:09 PM EST |
| 67.50 | 51.40 | 55.35 | 53.38 | 47.85 | 0.00 | 0.00% | 0.79 | 0 | 857 | 1.33 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:09 PM EST |
| 70.00 | 49.50 | 52.90 | 51.20 | 54.00 | 0.00 | 0.00% | 0.73 | 0 | 933 | 1.41 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:09 PM EST |
| 72.50 | 47.35 | 50.25 | 48.80 | 48.84 | 0.00 | 0.00% | 0.67 | 0 | 924 | 1.29 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:09 PM EST |
| 75.00 | 44.50 | 47.95 | 46.23 | 49.12 | 0.00 | 0.00% | 0.62 | 0 | 2,373 | 1.27 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:09 PM EST |
| 77.50 | 41.75 | 45.25 | 43.50 | 46.80 | 0.00 | 0.00% | 0.56 | 0 | 868 | 1.16 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 4:00:09 PM EST |
| 80.00 | 39.45 | 42.75 | 41.10 | 40.95 | -3.25 | -7.36% | 0.51 | 11 | 16,629 | 1.09 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 82.50 | 37.45 | 39.75 | 38.60 | 39.46 | 0.00 | 0.00% | 0.47 | 0 | 2,420 | 0.94 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/11/2026 4:00:09 PM EST |
| 85.00 | 34.65 | 37.05 | 35.85 | 39.24 | 0.00 | 0.00% | 0.42 | 0 | 7,993 | 0.85 | 0.99 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 4:00:09 PM EST |
| 87.50 | 32.30 | 34.85 | 33.58 | 30.16 | 0.00 | 0.00% | 0.38 | 0 | 828 | 0.84 | 0.99 | 0.00 | -0.02 | 7/28/2026 | 8/11/2026 4:00:09 PM EST |
| 90.00 | 29.85 | 32.35 | 31.10 | 31.40 | -3.60 | -10.29% | 0.35 | 2 | 3,367 | 0.78 | 0.98 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 92.50 | 28.00 | 29.65 | 28.83 | 30.65 | 0.00 | 0.00% | 0.31 | 0 | 2,047 | 0.70 | 0.97 | 0.00 | -0.03 | 8/10/2026 | 8/11/2026 4:00:09 PM EST |
| 95.00 | 25.45 | 27.30 | 26.38 | 29.08 | 0.00 | 0.00% | 0.28 | 0 | 4,327 | 0.66 | 0.96 | 0.01 | -0.03 | 8/10/2026 | 8/11/2026 4:00:09 PM EST |
| 97.50 | 23.05 | 25.25 | 24.15 | 24.80 | 0.00 | 0.00% | 0.25 | 0 | 4,576 | 0.66 | 0.94 | 0.01 | -0.04 | 8/7/2026 | 8/11/2026 4:00:09 PM EST |
| 100.00 | 21.00 | 22.90 | 21.95 | 20.95 | -3.80 | -15.36% | 0.22 | 7 | 6,290 | 0.46 | 0.92 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 105.00 | 16.65 | 18.65 | 17.65 | 17.05 | -3.20 | -15.81% | 0.17 | 20 | 2,432 | 0.47 | 0.86 | 0.01 | -0.06 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 110.00 | 12.75 | 14.20 | 13.48 | 13.50 | -2.91 | -17.74% | 0.12 | 3 | 1,862 | 0.44 | 0.77 | 0.02 | -0.08 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 115.00 | 9.75 | 10.70 | 10.23 | 10.03 | -1.67 | -14.28% | 0.09 | 65 | 5,636 | 0.45 | 0.67 | 0.02 | -0.09 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 120.00 | 7.20 | 7.40 | 7.30 | 7.31 | -2.09 | -22.24% | 0.06 | 325 | 9,251 | 0.43 | 0.56 | 0.02 | -0.10 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 125.00 | 5.10 | 5.55 | 5.33 | 5.30 | -1.55 | -22.63% | 0.04 | 818 | 4,373 | 0.45 | 0.45 | 0.02 | -0.10 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 130.00 | 3.30 | 3.90 | 3.60 | 3.70 | -0.91 | -19.74% | 0.03 | 240 | 4,818 | 0.44 | 0.34 | 0.02 | -0.09 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 135.00 | 2.26 | 2.57 | 2.42 | 2.43 | -0.92 | -27.47% | 0.02 | 743 | 14,143 | 0.44 | 0.25 | 0.02 | -0.08 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 140.00 | 1.49 | 1.60 | 1.55 | 1.60 | -0.57 | -26.27% | 0.01 | 175 | 4,507 | 0.44 | 0.18 | 0.02 | -0.07 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 145.00 | 0.82 | 1.50 | 1.16 | 1.00 | -0.50 | -33.34% | 0.01 | 40 | 1,900 | 0.46 | 0.13 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 150.00 | 0.49 | 0.90 | 0.70 | 0.69 | -0.36 | -34.29% | 0.00 | 133 | 14,478 | 0.46 | 0.09 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 155.00 | 0.26 | 0.52 | 0.39 | 0.42 | -0.33 | -44.00% | 0.00 | 6 | 373 | 0.45 | 0.06 | 0.01 | -0.03 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 160.00 | 0.20 | 0.35 | 0.28 | 0.33 | -0.17 | -34.00% | 0.00 | 7 | 731 | 0.47 | 0.04 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 165.00 | 0.03 | 0.39 | 0.21 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.46 | 0.03 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 4:00:09 PM EST |
| 170.00 | 0.01 | 0.38 | 0.20 | 0.20 | -0.03 | -13.05% | 0.00 | 2 | 1,299 | 0.47 | 0.02 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 175.00 | 0.05 | 0.16 | 0.11 | 0.09 | -0.05 | -35.72% | 0.00 | 20 | 5,895 | 0.50 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 180.00 | 0.01 | 0.20 | 0.11 | 0.08 | +0.02 | +33.34% | 0.00 | 4 | 553 | 0.51 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 185.00 | 0.01 | 0.19 | 0.10 | 0.04 | -0.05 | -55.56% | 0.00 | 11 | 60 | 0.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 190.00 | 0.01 | 0.14 | 0.08 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 112 | 0.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 8 | 2.96 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.80 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/11/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/11/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.40 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/11/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.28 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/11/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 110 | 2.16 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/11/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.99 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,199 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:09 PM EST |
| 57.50 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,398 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,295 | 1.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:09 PM EST |
| 62.50 | 0.00 | 0.89 | 0.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,995 | 1.24 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,265 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:09 PM EST |
| 67.50 | 0.00 | 0.87 | 0.44 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8,989 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,917 | 0.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:09 PM EST |
| 72.50 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,214 | 0.97 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 3,554 | 0.78 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 77.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,492 | 0.81 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/11/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,897 | 0.59 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 4:00:09 PM EST |
| 82.50 | 0.00 | 0.59 | 0.30 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 2,490 | 0.75 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 8/11/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,266 | 0.55 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 4:00:09 PM EST |
| 87.50 | 0.04 | 0.20 | 0.12 | 0.09 | +0.03 | +50.00% | 0.00 | 7 | 1,569 | 0.48 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 90.00 | 0.05 | 0.36 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 87 | 865 | 0.47 | -0.02 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 92.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,386 | 0.49 | -0.03 | 0.00 | -0.03 | 8/10/2026 | 8/11/2026 4:00:09 PM EST |
| 95.00 | 0.26 | 0.46 | 0.36 | 0.27 | +0.02 | +8.00% | 0.00 | 33 | 6,025 | 0.46 | -0.04 | 0.01 | -0.03 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 97.50 | 0.35 | 0.54 | 0.45 | 0.44 | +0.07 | +18.92% | 0.00 | 50 | 817 | 0.44 | -0.06 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 100.00 | 0.59 | 0.71 | 0.65 | 0.62 | -0.01 | -1.59% | 0.01 | 56 | 9,253 | 0.44 | -0.08 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 105.00 | 1.21 | 1.35 | 1.28 | 1.27 | +0.13 | +11.41% | 0.01 | 447 | 4,515 | 0.43 | -0.14 | 0.01 | -0.06 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 110.00 | 2.36 | 2.55 | 2.46 | 2.44 | +0.22 | +9.91% | 0.02 | 140 | 3,758 | 0.44 | -0.23 | 0.02 | -0.08 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 115.00 | 3.80 | 4.65 | 4.23 | 4.24 | +0.79 | +22.90% | 0.04 | 140 | 2,996 | 0.45 | -0.33 | 0.02 | -0.09 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 120.00 | 5.95 | 6.60 | 6.28 | 6.40 | +1.18 | +22.61% | 0.05 | 39 | 2,793 | 0.44 | -0.44 | 0.02 | -0.10 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 125.00 | 8.35 | 9.70 | 9.03 | 8.90 | +0.60 | +7.23% | 0.07 | 172 | 1,130 | 0.44 | -0.55 | 0.02 | -0.10 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 130.00 | 11.65 | 13.45 | 12.55 | 12.30 | +1.35 | +12.33% | 0.10 | 1 | 232 | 0.45 | -0.66 | 0.02 | -0.09 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 135.00 | 15.45 | 17.45 | 16.45 | 15.35 | +0.80 | +5.50% | 0.12 | 10 | 96 | 0.46 | -0.75 | 0.02 | -0.08 | 8/11/2026 | 8/11/2026 4:00:09 PM EST |
| 140.00 | 19.45 | 21.35 | 20.40 | 20.50 | 0.00 | 0.00% | 0.15 | 0 | 128 | 0.54 | -0.82 | 0.02 | -0.07 | 8/6/2026 | 8/11/2026 4:00:09 PM EST |
| 145.00 | 23.95 | 25.90 | 24.93 | 23.55 | 0.00 | 0.00% | 0.17 | 0 | 72 | 0.57 | -0.87 | 0.01 | -0.05 | 8/5/2026 | 8/11/2026 4:00:09 PM EST |
| 150.00 | 27.85 | 30.55 | 29.20 | 36.80 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.60 | -0.91 | 0.01 | -0.04 | 7/30/2026 | 8/11/2026 4:00:09 PM EST |
| 155.00 | 33.45 | 35.45 | 34.45 | 42.80 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.65 | -0.94 | 0.01 | -0.03 | 7/20/2026 | 8/11/2026 4:00:09 PM EST |
| 160.00 | 38.30 | 40.35 | 39.33 | % | 0.25 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 8/11/2026 4:00:09 PM EST | |||
| 165.00 | 42.50 | 46.50 | 44.50 | 44.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.01 | 7/10/2026 | 8/11/2026 4:00:09 PM EST |
| 170.00 | 47.50 | 51.50 | 49.50 | % | 0.29 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 8/11/2026 4:00:09 PM EST | |||
| 175.00 | 52.45 | 56.45 | 54.45 | % | 0.31 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 8/11/2026 4:00:09 PM EST | |||
| 180.00 | 57.45 | 61.45 | 59.45 | % | 0.33 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 8/11/2026 4:00:09 PM EST | |||
| 185.00 | 62.45 | 66.45 | 64.45 | % | 0.35 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:09 PM EST | |||
| 190.00 | 67.45 | 71.45 | 69.45 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:09 PM EST |