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

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

At Close
Jul 17, 2026 3:59:59 PM EDT
111.96USD+2.102%(+2.30)28,437,052
105.45Bid   116.65Ask   11.20Spread
Pre-market
Jul 17, 2026 9:29:30 AM EDT
108.63USD-0.939%(-1.03)51,589
After-hours
Jul 17, 2026 4:38:30 PM EDT
111.95USD-0.013%(-0.01)6,907,113
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
58,58342,4826,06774,753


CSCO Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

CSCO Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

CSCO Sep 18, 2026 Exp. - Max Pain @ $82.50

Puts
Calls


CSCO Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C0.08-78.95%14107-16CSCO260918C00190000
185.00 C0.15-37.50%182507-02CSCO260918C00185000
180.00 C0.12-40.00%844507-16CSCO260918C00180000
175.00 C0.24-11.11%46,38207-15CSCO260918C00175000
170.00 C0.01-97.44%21,28607-15CSCO260918C00170000
165.00 C0.56+9.80%112707-15CSCO260918C00165000
160.00 C0.33-13.16%270907-16CSCO260918C00160000
155.00 C0.55-50.45%5833207-15CSCO260918C00155000
150.00 C0.55-34.52%387,65807-16CSCO260918C00150000
145.00 C1.05-44.44%31,16807-15CSCO260918C00145000
140.00 C1.33-13.07%2,0441,89507-16CSCO260918C00140000
135.00 C1.70-22.02%312,66607-16CSCO260918C00135000
130.00 C2.45-16.95%2,2364,39607-16CSCO260918C00130000
125.00 C3.46-17.62%1831,89307-16CSCO260918C00125000
120.00 C4.75-15.93%2817,99007-16CSCO260918C00120000
115.00 C6.52-15.76%1505,46907-16CSCO260918C00115000
110.00 C8.55-17.39%651,81007-16CSCO260918C00110000
105.00 C11.00-13.39%672,48307-16CSCO260918C00105000
100.00 C14.26-6.80%186,43607-16CSCO260918C00100000
97.50 C15.75-15.32%271,85707-16CSCO260918C00097500
95.00 C16.77-15.52%44,33007-16CSCO260918C00095000
92.50 C21.90-23.16%511,99707-02CSCO260918C00092500
90.00 C21.25-10.60%83,43607-16CSCO260918C00090000
87.50 C26.05-21.77%785207-15CSCO260918C00087500
85.00 C25.55-6.24%118,04507-16CSCO260918C00085000
82.50 C27.30-10.93%12,47807-16CSCO260918C00082500
80.00 C30.60-5.99%3916,65707-16CSCO260918C00080000
77.50 C43.60+8.43%188307-10CSCO260918C00077500
75.00 C40.58-2.83%12,39107-06CSCO260918C00075000
72.50 C40.90-2.62%1096507-07CSCO260918C00072500
70.00 C39.35-21.30%4599007-16CSCO260918C00070000
67.50 C52.25+14.43%386507-13CSCO260918C00067500
65.00 C48.20-4.37%2091207-07CSCO260918C00065000
62.50 C55.80+2.76%553307-09CSCO260918C00062500
60.00 C48.80-18.01%336107-16CSCO260918C00060000
57.50 C63.03+6.83%14306-15CSCO260918C00057500
55.00 C53.47-10.00%1111407-16CSCO260918C00055000
50.00 C73.98+152.32%32506-08CSCO260918C00050000
47.50 C30.35-6.47%2503-20CSCO260918C00047500
45.00 C34.68+1.85%22603-17CSCO260918C00045000
42.50 C36.37-2.44%243502-12CSCO260918C00042500
40.00 C77.00+41.03%15205-14CSCO260918C00040000
37.50 C00%0CSCO260918C00037500
35.00 C84.60+72.65%1107-09CSCO260918C00035000
32.50 C85.80+7.16%1107-14CSCO260918C00032500
Puts
StrikePriceChangeVolOILastContract Name
190.00 P00%0CSCO260918P00190000
185.00 P00%0CSCO260918P00185000
180.00 P00%0CSCO260918P00180000
175.00 P00%0CSCO260918P00175000
170.00 P00%0CSCO260918P00170000
165.00 P44.600%151507-10CSCO260918P00165000
160.00 P00%0CSCO260918P00160000
155.00 P36.250%4407-09CSCO260918P00155000
150.00 P00%0CSCO260918P00150000
145.00 P25.75-8.20%109106-24CSCO260918P00145000
140.00 P26.45+9.71%13206-26CSCO260918P00140000
135.00 P24.85+3.54%236207-15CSCO260918P00135000
130.00 P23.84+15.45%119207-16CSCO260918P00130000
125.00 P18.60+16.03%1053107-16CSCO260918P00125000
120.00 P14.50+11.54%2812,73207-16CSCO260918P00120000
115.00 P11.27+12.70%2022,40807-16CSCO260918P00115000
110.00 P8.47+16.03%1062,48507-16CSCO260918P00110000
105.00 P6.05+16.35%2423,66807-16CSCO260918P00105000
100.00 P4.15+14.64%464,62907-16CSCO260918P00100000
97.50 P3.55+24.13%1354007-16CSCO260918P00097500
95.00 P2.87+20.59%72,00307-16CSCO260918P00095000
92.50 P2.26+20.86%291,83007-16CSCO260918P00092500
90.00 P1.88+23.68%2559607-16CSCO260918P00090000
87.50 P1.43+21.19%136807-16CSCO260918P00087500
85.00 P1.20+27.66%1432,18107-16CSCO260918P00085000
82.50 P0.89+25.35%52,48807-16CSCO260918P00082500
80.00 P0.67+15.52%165,89407-16CSCO260918P00080000
77.50 P0.47+34.29%383,53607-16CSCO260918P00077500
75.00 P0.41+70.83%183,63207-16CSCO260918P00075000
72.50 P0.31+40.91%128,22007-16CSCO260918P00072500
70.00 P0.17+13.33%489,90207-16CSCO260918P00070000
67.50 P0.11+22.22%88,63007-15CSCO260918P00067500
65.00 P0.08-20.00%103,27507-15CSCO260918P00065000
62.50 P0.06+20.00%114,05907-16CSCO260918P00062500
60.00 P0.07+75.00%101,28407-16CSCO260918P00060000
57.50 P0.02-60.00%51,40407-16CSCO260918P00057500
55.00 P0.03-78.57%143,20006-23CSCO260918P00055000
50.00 P0.02-50.00%365507-15CSCO260918P00050000
47.50 P0.01-80.00%411006-01CSCO260918P00047500
45.00 P0.03-40.00%46407-07CSCO260918P00045000
42.50 P0.010.00%151606-18CSCO260918P00042500
40.00 P0.01-83.33%135905-22CSCO260918P00040000
37.50 P0.13-31.58%2311-25CSCO260918P00037500
35.00 P0.08+60.00%21404-14CSCO260918P00035000
32.50 P0.09-10.00%1810-08CSCO260918P00032500


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