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
Jul 16, 2026 3:59:59 PM EDT
109.67USD-1.879%(-2.10)24,730,691
109.63Bid   113.77Ask   4.14Spread
Pre-market
Jul 16, 2026 9:28:30 AM EDT
110.37USD-1.253%(-1.40)15,230
After-hours
Jul 16, 2026 4:58:49 PM EDT
109.62USD-0.046%(-0.05)29,212
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,64582,19335,61667,317


CSCO Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

CSCO Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

CSCO Jul 17, 2026 Exp. - Max Pain @ $115.00

Puts
Calls


CSCO Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180.00 C0.07-30.00%120306-22CSCO260717C00180000
175.00 C0.01-66.67%127107-08CSCO260717C00175000
170.00 C0.01-50.00%114907-06CSCO260717C00170000
165.00 C0.01-80.00%7547507-08CSCO260717C00165000
160.00 C0.01-75.00%112,07507-15CSCO260717C00160000
155.00 C0.01-66.67%126407-13CSCO260717C00155000
150.00 C0.010.00%26,62007-15CSCO260717C00150000
145.00 C0.010.00%71,70507-15CSCO260717C00145000
140.00 C0.010.00%15,45007-15CSCO260717C00140000
135.00 C0.01-50.00%825,08407-15CSCO260717C00135000
132.00 C0.08+166.67%546207-15CSCO260717C00132000
131.00 C0.02-66.67%111807-15CSCO260717C00131000
130.00 C0.01-75.00%22210,84407-15CSCO260717C00130000
129.00 C0.02-66.67%2012,73807-15CSCO260717C00129000
128.00 C0.01-88.89%14946907-15CSCO260717C00128000
127.00 C0.02-60.00%871,62707-15CSCO260717C00127000
126.00 C0.02-83.33%2392007-15CSCO260717C00126000
125.00 C0.03-78.57%2628,14607-15CSCO260717C00125000
124.00 C0.02-87.50%1082,48207-15CSCO260717C00124000
123.00 C0.02-93.10%8202,01007-15CSCO260717C00123000
122.00 C0.02-95.24%15599507-15CSCO260717C00122000
121.00 C0.04-92.59%3501,72507-15CSCO260717C00121000
120.00 C0.06-92.50%1,16011,24107-15CSCO260717C00120000
119.00 C0.12-89.47%51193507-15CSCO260717C00119000
118.00 C0.13-91.10%1,4842,82007-15CSCO260717C00118000
117.00 C0.16-92.00%6782,10307-15CSCO260717C00117000
116.00 C0.25-90.00%7121,23007-15CSCO260717C00116000
115.00 C0.40-87.88%9054,72307-15CSCO260717C00115000
114.00 C0.63-82.25%24122707-15CSCO260717C00114000
113.00 C0.95-81.73%6231,36807-15CSCO260717C00113000
112.00 C1.37-72.87%8811,05507-15CSCO260717C00112000
111.00 C1.93-68.10%18435007-15CSCO260717C00111000
110.00 C2.60-62.86%3181,30907-15CSCO260717C00110000
109.00 C3.31-61.15%1323407-15CSCO260717C00109000
108.00 C5.50-40.22%2967607-15CSCO260717C00108000
107.00 C4.28-57.87%292407-15CSCO260717C00107000
106.00 C6.35-42.79%2036807-15CSCO260717C00106000
105.00 C7.33-39.22%622,33207-15CSCO260717C00105000
104.00 C8.65-39.81%11907-15CSCO260717C00104000
102.00 C15.440%3207-14CSCO260717C00102000
101.00 C10.88-33.41%525107-15CSCO260717C00101000
100.00 C12.00-28.36%1715,79707-15CSCO260717C00100000
97.50 C22.25+34.28%736607-13CSCO260717C00097500
95.00 C22.95-7.09%1021707-14CSCO260717C00095000
92.50 C27.25+0.93%24207-13CSCO260717C00092500
90.00 C22.03-24.19%813907-15CSCO260717C00090000
87.50 C31.49+20.42%317507-14CSCO260717C00087500
85.00 C35.08+6.30%9807-13CSCO260717C00085000
82.50 C37.64+27.29%54607-13CSCO260717C00082500
80.00 C31.75-15.69%108107-15CSCO260717C00080000
77.50 C37.05-12.45%21307-15CSCO260717C00077500
75.00 C40.10-10.57%1807-15CSCO260717C00075000
72.50 C47.26+16.69%18707-13CSCO260717C00072500
70.00 C49.64+17.49%10407-13CSCO260717C00070000
67.50 C51.90-0.65%2307-14CSCO260717C00067500
65.00 C54.38-0.38%21407-14CSCO260717C00065000
60.00 C59.57+13.57%4107-13CSCO260717C00060000
55.00 C64.39+0.42%1207-14CSCO260717C00055000
50.00 C69.36+0.48%1207-14CSCO260717C00050000
47.50 C71.77+11.01%4107-13CSCO260717C00047500
45.00 C74.17+10.45%10207-13CSCO260717C00045000
42.50 C76.760%6107-13CSCO260717C00042500
40.00 C79.23+9.74%101007-13CSCO260717C00040000
Puts
StrikePriceChangeVolOILastContract Name
180.00 P00%0CSCO260717P00180000
175.00 P54.660%2106-23CSCO260717P00175000
170.00 P49.660%2106-23CSCO260717P00170000
165.00 P45.010%2007-13CSCO260717P00165000
160.00 P40.03+3.57%4207-13CSCO260717P00160000
155.00 P35.250%4007-13CSCO260717P00155000
150.00 P30.26+42.40%21607-13CSCO260717P00150000
145.00 P25.78+28.26%2606-10CSCO260717P00145000
140.00 P20.55-1.11%112706-15CSCO260717P00140000
135.00 P14.69-9.88%3307-10CSCO260717P00135000
132.00 P13.300%111106-25CSCO260717P00132000
131.00 P00%0CSCO260717P00131000
130.00 P11.99+2.83%114707-14CSCO260717P00130000
129.00 P10.760%1107-13CSCO260717P00129000
128.00 P10.10+18.82%21406-25CSCO260717P00128000
127.00 P7.74-10.73%1207-13CSCO260717P00127000
126.00 P6.70+1.98%211807-13CSCO260717P00126000
125.00 P9.18+25.93%125707-15CSCO260717P00125000
124.00 P9.39+92.02%1107-15CSCO260717P00124000
123.00 P3.76-32.86%105407-10CSCO260717P00123000
122.00 P3.62+34.57%12307-13CSCO260717P00122000
121.00 P9.45+112.36%85307-15CSCO260717P00121000
120.00 P8.39+135.01%5143,41907-15CSCO260717P00120000
119.00 P8.65+187.38%5014807-15CSCO260717P00119000
118.00 P6.21+188.84%2,6066,02707-15CSCO260717P00118000
117.00 P5.30+225.15%941,67107-15CSCO260717P00117000
116.00 P4.67+243.38%2,6984,33907-15CSCO260717P00116000
115.00 P3.53+271.58%2,0208,56607-15CSCO260717P00115000
114.00 P2.78+291.55%4391,22607-15CSCO260717P00114000
113.00 P2.04+325.00%1871,93707-15CSCO260717P00113000
112.00 P1.54+352.94%5332,16007-15CSCO260717P00112000
111.00 P1.07+365.22%65991207-15CSCO260717P00111000
110.00 P0.77+327.78%2,4904,47407-15CSCO260717P00110000
109.00 P0.53+278.57%53848207-15CSCO260717P00109000
108.00 P0.33+371.43%53782607-15CSCO260717P00108000
107.00 P0.23+109.09%5,1164,90007-15CSCO260717P00107000
106.00 P0.20+122.22%40744907-15CSCO260717P00106000
105.00 P0.11+266.67%1092,61107-15CSCO260717P00105000
104.00 P0.11+450.00%331007-15CSCO260717P00104000
102.00 P0.05+150.00%487807-15CSCO260717P00102000
101.00 P0.05+400.00%52907-15CSCO260717P00101000
100.00 P0.04+300.00%8895,12007-15CSCO260717P00100000
97.50 P0.01-50.00%1140007-15CSCO260717P00097500
95.00 P0.01-87.50%11,48307-15CSCO260717P00095000
92.50 P0.010.00%4236207-15CSCO260717P00092500
90.00 P0.020.00%62,53407-15CSCO260717P00090000
87.50 P0.01-80.00%41,21207-15CSCO260717P00087500
85.00 P0.01-50.00%11,36307-15CSCO260717P00085000
82.50 P0.04-20.00%31,11306-30CSCO260717P00082500
80.00 P0.02-71.43%105,27207-10CSCO260717P00080000
77.50 P0.01-50.00%35,25807-15CSCO260717P00077500
75.00 P0.01-50.00%21,28007-13CSCO260717P00075000
72.50 P0.02+100.00%843,05507-08CSCO260717P00072500
70.00 P0.01-66.67%444,06706-26CSCO260717P00070000
67.50 P0.010.00%22,59207-14CSCO260717P00067500
65.00 P0.010.00%12,75407-15CSCO260717P00065000
60.00 P0.02+100.00%10093307-08CSCO260717P00060000
55.00 P0.010.00%45,53607-14CSCO260717P00055000
50.00 P0.01-83.33%211,47907-14CSCO260717P00050000
47.50 P0.01-80.00%161,78707-14CSCO260717P00047500
45.00 P0.04-82.61%1804-24CSCO260717P00045000
42.50 P0.010%16807-13CSCO260717P00042500
40.00 P0.05+25.00%11607-15CSCO260717P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC