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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
27,00819,7336,10333,307


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 @ $85.00

Puts
Calls


CSCO Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C0.98-5.77%54207-15CSCO261218C00190000
185.00 C1.17+6.36%31107-15CSCO261218C00185000
180.00 C1.10-30.82%165607-15CSCO261218C00180000
175.00 C1.82-8.54%870207-14CSCO261218C00175000
170.00 C1.89-17.47%11,42107-15CSCO261218C00170000
165.00 C1.62-42.76%31,00607-15CSCO261218C00165000
160.00 C3.40-1.45%188407-14CSCO261218C00160000
155.00 C3.50-15.66%202,19507-15CSCO261218C00155000
150.00 C3.00-30.88%2681,54407-15CSCO261218C00150000
145.00 C3.81-37.54%43,38207-15CSCO261218C00145000
140.00 C4.70-34.72%359607-15CSCO261218C00140000
135.00 C5.90-30.99%141,33807-15CSCO261218C00135000
130.00 C7.00-23.50%221,05007-15CSCO261218C00130000
125.00 C8.00-26.87%456807-15CSCO261218C00125000
120.00 C10.43-21.28%261,68507-15CSCO261218C00120000
115.00 C11.75-23.95%201,98407-15CSCO261218C00115000
110.00 C14.32-19.55%166907-15CSCO261218C00110000
105.00 C20.95-2.15%1221,53607-14CSCO261218C00105000
100.00 C19.57-21.22%123,39507-15CSCO261218C00100000
97.50 C24.48-11.62%312407-15CSCO261218C00097500
95.00 C23.48-19.31%2695107-15CSCO261218C00095000
92.50 C27.40-5.94%530207-06CSCO261218C00092500
90.00 C26.85-16.09%191,27307-15CSCO261218C00090000
87.50 C29.00-16.91%31,99607-15CSCO261218C00087500
85.00 C33.30-6.98%36,79307-15CSCO261218C00085000
82.50 C38.46+18.70%152107-09CSCO261218C00082500
80.00 C41.87+11.71%21,56207-14CSCO261218C00080000
77.50 C40.10+5.53%133607-15CSCO261218C00077500
75.00 C46.03-2.99%11,28307-14CSCO261218C00075000
72.50 C41.00-4.00%11,30407-15CSCO261218C00072500
70.00 C49.45+13.68%11,55507-09CSCO261218C00070000
67.50 C45.38-4.60%284107-15CSCO261218C00067500
65.00 C49.25+1.82%167607-06CSCO261218C00065000
62.50 C50.81-6.62%463507-02CSCO261218C00062500
60.00 C53.60-6.78%165007-07CSCO261218C00060000
57.50 C59.43-5.14%220107-01CSCO261218C00057500
55.00 C66.80+7.92%227807-10CSCO261218C00055000
52.50 C63.93-16.11%511907-01CSCO261218C00052500
50.00 C62.70-5.64%59707-02CSCO261218C00050000
47.50 C75.85+7.03%106906-08CSCO261218C00047500
45.00 C51.92+44.22%1644605-11CSCO261218C00045000
42.50 C32.17+0.53%21701-14CSCO261218C00042500
40.00 C78.13+32.47%51306-18CSCO261218C00040000
37.50 C40.75+1.88%1111-20CSCO261218C00037500
35.00 C32.85+3.01%2409-23CSCO261218C00035000
32.50 C69.60+28.67%1205-13CSCO261218C00032500
30.00 C90.10+86.66%202705-22CSCO261218C00030000
27.50 C93.11+81.68%1106-15CSCO261218C00027500
Puts
StrikePriceChangeVolOILastContract Name
190.00 P71.550%4006-18CSCO261218P00190000
185.00 P00%0CSCO261218P00185000
180.00 P00%0CSCO261218P00180000
175.00 P00%0CSCO261218P00175000
170.00 P00%0CSCO261218P00170000
165.00 P00%0CSCO261218P00165000
160.00 P00%0CSCO261218P00160000
155.00 P41.65+8.04%1307-06CSCO261218P00155000
150.00 P34.35-2.97%21006-11CSCO261218P00150000
145.00 P33.50+1.67%64807-06CSCO261218P00145000
140.00 P30.80+17.78%13607-15CSCO261218P00140000
135.00 P27.38+22.07%13907-15CSCO261218P00135000
130.00 P19.95-11.37%330607-09CSCO261218P00130000
125.00 P16.15+2.54%136307-14CSCO261218P00125000
120.00 P14.19+8.32%865907-14CSCO261218P00120000
115.00 P14.30+34.27%111,34407-15CSCO261218P00115000
110.00 P11.35+22.04%53,29507-15CSCO261218P00110000
105.00 P7.30+9.77%73,95307-14CSCO261218P00105000
100.00 P7.00+27.27%11,96407-15CSCO261218P00100000
97.50 P4.85+1.46%731,47107-14CSCO261218P00097500
95.00 P5.40+25.58%6486507-15CSCO261218P00095000
92.50 P4.55+24.66%371,18907-15CSCO261218P00092500
90.00 P3.90+20.00%2481,37107-15CSCO261218P00090000
87.50 P3.35+34.00%5650507-15CSCO261218P00087500
85.00 P2.46+12.84%10085807-15CSCO261218P00085000
82.50 P2.71+42.63%31,04707-15CSCO261218P00082500
80.00 P2.02+32.03%11,59107-15CSCO261218P00080000
77.50 P1.70+27.82%313,13407-15CSCO261218P00077500
75.00 P1.24+22.77%12,09907-15CSCO261218P00075000
72.50 P0.76-37.19%1085607-15CSCO261218P00072500
70.00 P0.92+29.58%71,26307-15CSCO261218P00070000
67.50 P0.71+14.52%82,79907-15CSCO261218P00067500
65.00 P0.56+1.82%82,10907-15CSCO261218P00065000
62.50 P0.40+5.26%167507-15CSCO261218P00062500
60.00 P0.26-36.59%31,66907-09CSCO261218P00060000
57.50 P0.48+37.14%189107-15CSCO261218P00057500
55.00 P0.26-21.21%421307-02CSCO261218P00055000
52.50 P0.160.00%265107-10CSCO261218P00052500
50.00 P0.06-85.37%232107-10CSCO261218P00050000
47.50 P0.45+275.00%194907-14CSCO261218P00047500
45.00 P0.08-71.43%47507-10CSCO261218P00045000
42.50 P0.34+47.83%193107-14CSCO261218P00042500
40.00 P0.22+100.00%1615606-16CSCO261218P00040000
37.50 P0.09-64.00%21,30506-10CSCO261218P00037500
35.00 P0.050.00%511506-24CSCO261218P00035000
32.50 P0.15+50.00%135203-03CSCO261218P00032500
30.00 P0.15-16.67%1510-06CSCO261218P00030000
27.50 P0.10+900.00%12505-27CSCO261218P00027500


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