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
Sep 2, 2026 3:59:58 PM EDT
109.47USD-0.246%(-0.27)11,353,024
104.64Bid   113.85Ask   9.21Spread
Pre-market
Sep 2, 2026 9:27:30 AM EDT
110.10USD+0.328%(+0.36)24,091
After-hours
Sep 2, 2026 4:59:30 PM EDT
109.47USD0.000%(0.00)49,321
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26,84227,91510,21550,637


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

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

Puts
Calls

CSCO Dec 18, 2026 Exp. - Max Pain @ $95.00

Puts
Calls


CSCO Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C0.120.00%214608-28CSCO261218C00190000
185.00 C0.16+6.67%41808-28CSCO261218C00185000
180.00 C0.200.00%493,26408-21CSCO261218C00180000
175.00 C0.240.00%177108-26CSCO261218C00175000
170.00 C0.27-22.86%21,49308-28CSCO261218C00170000
165.00 C0.38-5.00%289108-28CSCO261218C00165000
160.00 C0.580.00%9481908-26CSCO261218C00160000
155.00 C0.50-15.25%292,49609-01CSCO261218C00155000
150.00 C0.81+19.12%1901,98909-01CSCO261218C00150000
145.00 C0.93-7.00%103,38909-01CSCO261218C00145000
140.00 C1.40-7.28%3070908-31CSCO261218C00140000
135.00 C1.72-9.95%222,21409-01CSCO261218C00135000
130.00 C2.48-9.82%602,04409-01CSCO261218C00130000
125.00 C3.55-4.05%4321,68909-01CSCO261218C00125000
120.00 C4.90-5.77%1912,08409-01CSCO261218C00120000
115.00 C6.55-9.03%252,44509-01CSCO261218C00115000
110.00 C8.55-8.06%4221,45409-01CSCO261218C00110000
105.00 C11.33-2.33%61,48509-01CSCO261218C00105000
100.00 C14.49-4.04%343,49309-01CSCO261218C00100000
97.50 C15.90-12.40%113009-01CSCO261218C00097500
95.00 C18.50-7.50%1391808-28CSCO261218C00095000
92.50 C21.20-2.89%127708-24CSCO261218C00092500
90.00 C22.69-2.70%31,28008-31CSCO261218C00090000
87.50 C24.20-5.58%11,97209-01CSCO261218C00087500
85.00 C26.44-3.15%56,71009-01CSCO261218C00085000
82.50 C28.30-7.67%1055009-01CSCO261218C00082500
80.00 C31.00-3.22%51,49109-01CSCO261218C00080000
77.50 C34.07-2.10%232808-24CSCO261218C00077500
75.00 C36.800.00%21,29008-24CSCO261218C00075000
72.50 C37.58-8.54%201,29809-01CSCO261218C00072500
70.00 C42.45+6.13%21,58508-21CSCO261218C00070000
67.50 C43.68-5.27%583008-31CSCO261218C00067500
65.00 C46.45-21.43%166408-14CSCO261218C00065000
62.50 C50.30-17.81%963608-13CSCO261218C00062500
60.00 C52.59-1.88%165008-18CSCO261218C00060000
57.50 C56.31-5.25%619807-23CSCO261218C00057500
55.00 C56.07-7.70%526808-21CSCO261218C00055000
52.50 C63.93-16.11%511907-01CSCO261218C00052500
50.00 C62.00-3.13%29607-30CSCO261218C00050000
47.50 C75.85+7.03%106906-08CSCO261218C00047500
45.00 C51.92+44.22%1644605-11CSCO261218C00045000
42.50 C68.81+113.89%21908-25CSCO261218C00042500
40.00 C82.91+6.12%3508-10CSCO261218C00040000
37.50 C40.75+1.88%1111-20CSCO261218C00037500
35.00 C32.85+3.01%2409-23CSCO261218C00035000
32.50 C79.50+14.22%1208-14CSCO261218C00032500
30.00 C90.10+86.66%202705-22CSCO261218C00030000
27.50 C93.11+81.68%1106-15CSCO261218C00027500
Puts
StrikePriceChangeVolOILastContract Name
190.00 P66.00-7.76%202008-10CSCO261218P00190000
185.00 P00%0CSCO261218P00185000
180.00 P65.63+15.14%2208-13CSCO261218P00180000
175.00 P00%0CSCO261218P00175000
170.00 P00%0CSCO261218P00170000
165.00 P00%0CSCO261218P00165000
160.00 P00%0CSCO261218P00160000
155.00 P42.85+2.88%3608-13CSCO261218P00155000
150.00 P39.30+3.69%11508-18CSCO261218P00150000
145.00 P32.00+25.49%14808-13CSCO261218P00145000
140.00 P30.80+17.78%13607-15CSCO261218P00140000
135.00 P23.80-4.80%424408-26CSCO261218P00135000
130.00 P22.30+4.45%150309-01CSCO261218P00130000
125.00 P17.75+7.90%1784708-28CSCO261218P00125000
120.00 P13.95+8.14%2889608-28CSCO261218P00120000
115.00 P10.95+6.83%814,07109-01CSCO261218P00115000
110.00 P8.15+7.95%543,52709-01CSCO261218P00110000
105.00 P5.80+8.41%984,58109-01CSCO261218P00105000
100.00 P3.95+6.76%473,19609-01CSCO261218P00100000
97.50 P3.20+3.23%382,08809-01CSCO261218P00097500
95.00 P2.54+2.42%31,69909-01CSCO261218P00095000
92.50 P2.04+5.70%71,60109-01CSCO261218P00092500
90.00 P1.60+6.67%22,10109-01CSCO261218P00090000
87.50 P1.24+8.77%6668509-01CSCO261218P00087500
85.00 P0.87-5.43%23,09108-31CSCO261218P00085000
82.50 P0.69+6.15%31,13109-01CSCO261218P00082500
80.00 P0.46-8.00%65,90808-31CSCO261218P00080000
77.50 P0.36+2.86%46,87309-01CSCO261218P00077500
75.00 P0.23-23.33%54,37908-28CSCO261218P00075000
72.50 P0.19-5.00%385908-28CSCO261218P00072500
70.00 P0.110.00%91,21609-01CSCO261218P00070000
67.50 P0.06-33.33%102,78608-27CSCO261218P00067500
65.00 P0.05-37.50%22,16808-31CSCO261218P00065000
62.50 P0.06-57.14%764908-28CSCO261218P00062500
60.00 P0.10-9.09%21,67908-19CSCO261218P00060000
57.50 P0.07+600.00%190808-21CSCO261218P00057500
55.00 P0.010.00%318708-24CSCO261218P00055000
52.50 P0.17+1,600.00%265008-28CSCO261218P00052500
50.00 P0.01-85.71%3232708-20CSCO261218P00050000
47.50 P0.010.00%13708-21CSCO261218P00047500
45.00 P0.010.00%48608-24CSCO261218P00045000
42.50 P0.34+47.83%193107-14CSCO261218P00042500
40.00 P0.010.00%315708-21CSCO261218P00040000
37.50 P0.010.00%31,31708-21CSCO261218P00037500
35.00 P0.010.00%214208-31CSCO261218P00035000
32.50 P0.010.00%16408-21CSCO261218P00032500
30.00 P0.02-86.67%101508-05CSCO261218P00030000
27.50 P0.01-90.00%12608-05CSCO261218P00027500


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