Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CSCO
Cisco Systems, Inc. Common Stock (DE)
stock NASDAQ

At Close
Nov 19, 2025 3:59:59 PM EST
78.39USD+1.312%(+1.02)24,439,379
78.37Bid   82.86Ask   4.49Spread
Pre-market
Nov 19, 2025 9:27:30 AM EST
77.34USD-0.039%(-0.03)28,922
After-hours
Nov 19, 2025 4:57:30 PM EST
78.78USD+0.504%(+0.39)434,449
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
79,44147,8231,15369,215


CSCO Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

CSCO Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

CSCO Nov 21, 2025 Exp. - Max Pain @ $72.00

Puts
Calls


CSCO Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
100.00 C0.06+500.00%125411-18CSCO251121C00100000
95.00 C0.010.00%635211-17CSCO251121C00095000
90.00 C0.01-50.00%54380011-17CSCO251121C00090000
85.00 C0.010.00%1,4506,27711-18CSCO251121C00085000
84.00 C0.02-33.33%106211-18CSCO251121C00084000
83.00 C0.02-66.67%8680711-18CSCO251121C00083000
82.00 C0.02-71.43%4903,39611-18CSCO251121C00082000
81.00 C0.06-53.85%10,43911,36811-18CSCO251121C00081000
80.00 C0.14-46.15%9438,98211-18CSCO251121C00080000
79.00 C0.30-38.78%10,83815,52511-18CSCO251121C00079000
78.00 C0.61-29.89%2,6657,39011-18CSCO251121C00078000
77.50 C0.87-26.27%5686,54111-18CSCO251121C00077500
77.00 C1.11-16.54%1,7784,30511-18CSCO251121C00077000
76.00 C1.83-8.50%486,77911-18CSCO251121C00076000
75.00 C2.66-10.14%1,91020,41611-18CSCO251121C00075000
74.00 C3.75-6.25%2141,55511-18CSCO251121C00074000
73.00 C4.70-0.84%1432,49611-18CSCO251121C00073000
72.50 C5.20-2.07%16311,74711-18CSCO251121C00072500
72.00 C5.69-5.01%353,64811-18CSCO251121C00072000
71.00 C6.67-1.19%1274911-18CSCO251121C00071000
70.00 C7.60-3.18%548,89111-18CSCO251121C00070000
69.00 C8.350.00%314411-18CSCO251121C00069000
68.00 C9.43-8.09%16711-18CSCO251121C00068000
67.50 C10.25+1.59%81,85511-18CSCO251121C00067500
67.00 C5.60+0.72%11011-11CSCO251121C00067000
66.00 C12.22-1.69%4611-17CSCO251121C00066000
65.00 C12.67-2.69%1202,40611-18CSCO251121C00065000
64.00 C13.33-9.32%1411-18CSCO251121C00064000
63.00 C13.68+49.51%31811-13CSCO251121C00063000
62.50 C15.61-1.64%19411-18CSCO251121C00062500
62.00 C16.05+9.93%1811-18CSCO251121C00062000
61.00 C16.20+21.80%2111-13CSCO251121C00061000
60.00 C17.10-6.91%412711-18CSCO251121C00060000
59.00 C00%0CSCO251121C00059000
58.00 C19.49-4.51%5611-18CSCO251121C00058000
57.50 C19.90-4.37%53211-18CSCO251121C00057500
55.00 C22.41+0.49%32011-18CSCO251121C00055000
50.00 C27.83-1.87%72911-18CSCO251121C00050000
47.50 C30.25-1.94%2311-18CSCO251121C00047500
45.00 C31.81-7.26%1111-18CSCO251121C00045000
40.00 C38.69+5.08%849311-17CSCO251121C00040000
Puts
StrikePriceChangeVolOILastContract Name
100.00 P21.34-7.78%1111-17CSCO251121P00100000
95.00 P00%0CSCO251121P00095000
90.00 P11.530%1011-17CSCO251121P00090000
85.00 P8.00+12.36%101011-18CSCO251121P00085000
84.00 P6.30+13.51%1111-18CSCO251121P00084000
83.00 P5.500%1011-18CSCO251121P00083000
82.00 P3.30-14.29%3212911-17CSCO251121P00082000
81.00 P3.50+11.82%4714411-17CSCO251121P00081000
80.00 P3.05+18.22%3325611-18CSCO251121P00080000
79.00 P1.80+5.88%4161211-18CSCO251121P00079000
78.00 P1.10+1.85%3352,45811-18CSCO251121P00078000
77.50 P0.90+5.88%13288611-18CSCO251121P00077500
77.00 P0.69+6.15%7503,99711-18CSCO251121P00077000
76.00 P0.35-2.78%7311,73711-18CSCO251121P00076000
75.00 P0.21-4.55%6551,26911-18CSCO251121P00075000
74.00 P0.12-7.69%7091,36311-18CSCO251121P00074000
73.00 P0.070.00%471,11911-18CSCO251121P00073000
72.50 P0.070.00%41,02011-18CSCO251121P00072500
72.00 P0.06-14.29%1081,61011-18CSCO251121P00072000
71.00 P0.04-20.00%10988011-18CSCO251121P00071000
70.00 P0.03-25.00%1343,81111-18CSCO251121P00070000
69.00 P0.030.00%9563011-18CSCO251121P00069000
68.00 P0.01-50.00%362511-18CSCO251121P00068000
67.50 P0.03+200.00%35,28211-18CSCO251121P00067500
67.00 P0.01-66.67%201,50011-18CSCO251121P00067000
66.00 P0.02-60.00%141,56711-18CSCO251121P00066000
65.00 P0.04+300.00%346,49511-18CSCO251121P00065000
64.00 P0.010.00%51279211-18CSCO251121P00064000
63.00 P0.01-66.67%62180711-18CSCO251121P00063000
62.50 P0.01-66.67%1,02422,36411-18CSCO251121P00062500
62.00 P0.05-70.59%233011-13CSCO251121P00062000
61.00 P0.060.00%3611-18CSCO251121P00061000
60.00 P0.010.00%262,81911-18CSCO251121P00060000
59.00 P0.050.00%20811-12CSCO251121P00059000
58.00 P0.10-9.09%1211-14CSCO251121P00058000
57.50 P0.01-80.00%295011-05CSCO251121P00057500
55.00 P0.010.00%552611-18CSCO251121P00055000
50.00 P0.01-50.00%54,10911-14CSCO251121P00050000
47.50 P0.080%1109-23CSCO251121P00047500
45.00 P0.01-66.67%354511-13CSCO251121P00045000
40.00 P0.060%7711-17CSCO251121P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC