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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
49,44254,9949,29554,159


CSCO Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

CSCO Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

CSCO Jan 15, 2027 Exp. - Max Pain @ $82.50

Puts
Calls


CSCO Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C1.09-19.26%260807-15CSCO270115C00190000
185.00 C1.77+38.28%158007-10CSCO270115C00185000
180.00 C1.87-6.50%401,89307-14CSCO270115C00180000
175.00 C1.72-30.92%114,00107-15CSCO270115C00175000
170.00 C2.51-14.63%303,91207-14CSCO270115C00170000
165.00 C2.39-28.87%183207-15CSCO270115C00165000
160.00 C2.85-26.92%281,48607-15CSCO270115C00160000
155.00 C3.45-27.97%137807-15CSCO270115C00155000
150.00 C3.87-23.37%1181,45507-15CSCO270115C00150000
145.00 C4.57-34.53%31,55507-15CSCO270115C00145000
140.00 C5.60-21.02%4110,55207-15CSCO270115C00140000
135.00 C6.70-23.43%53,36607-15CSCO270115C00135000
130.00 C7.85-23.04%5372,26407-15CSCO270115C00130000
125.00 C9.35-22.08%314,46907-15CSCO270115C00125000
120.00 C10.90-22.14%1043,69507-15CSCO270115C00120000
115.00 C13.00-21.59%23310,12807-15CSCO270115C00115000
110.00 C14.77-23.27%224,32007-15CSCO270115C00110000
105.00 C17.52-27.00%173,36907-15CSCO270115C00105000
100.00 C21.03-16.88%247,78507-15CSCO270115C00100000
97.50 C26.89-0.96%331,06207-14CSCO270115C00097500
95.00 C22.93-23.82%32,87207-15CSCO270115C00095000
92.50 C25.53-22.28%273307-15CSCO270115C00092500
90.00 C27.29-17.45%24,34107-15CSCO270115C00090000
87.50 C29.57-19.65%3385807-15CSCO270115C00087500
85.00 C30.84-14.57%76,51607-15CSCO270115C00085000
82.50 C39.90+6.09%282207-10CSCO270115C00082500
80.00 C39.77+5.07%14,82107-09CSCO270115C00080000
77.50 C38.43-17.88%51,28606-26CSCO270115C00077500
75.00 C39.95-14.16%61,85507-15CSCO270115C00075000
72.50 C42.20-6.49%21,66407-15CSCO270115C00072500
70.00 C44.51-2.48%32,89507-07CSCO270115C00070000
67.50 C45.64-12.57%41,28907-15CSCO270115C00067500
65.00 C54.79+11.14%122,33207-09CSCO270115C00065000
62.50 C58.40+13.57%181807-13CSCO270115C00062500
60.00 C52.90-7.19%169707-15CSCO270115C00060000
57.50 C58.82-6.89%581,07707-15CSCO270115C00057500
55.00 C64.00-1.34%189007-14CSCO270115C00055000
52.50 C67.35-0.07%1111107-14CSCO270115C00052500
50.00 C69.50+6.48%831807-09CSCO270115C00050000
47.50 C72.23-4.94%114907-13CSCO270115C00047500
45.00 C74.67+3.06%312306-25CSCO270115C00045000
42.50 C54.90+27.67%250305-11CSCO270115C00042500
40.00 C80.98+0.91%516606-01CSCO270115C00040000
37.50 C36.74-12.52%15101-09CSCO270115C00037500
35.00 C84.01-9.23%21906-17CSCO270115C00035000
32.50 C35.02+4.01%1106-23CSCO270115C00032500
30.00 C68.40+45.10%51105-12CSCO270115C00030000
27.50 C46.00+5.87%6610-31CSCO270115C00027500
25.00 C73.85+17.07%1205-12CSCO270115C00025000
Puts
StrikePriceChangeVolOILastContract Name
190.00 P70.540%2006-18CSCO270115P00190000
185.00 P00%0CSCO270115P00185000
180.00 P00%0CSCO270115P00180000
175.00 P00%0CSCO270115P00175000
170.00 P00%0CSCO270115P00170000
165.00 P00%0CSCO270115P00165000
160.00 P43.35-6.25%11306-10CSCO270115P00160000
155.00 P00%0CSCO270115P00155000
150.00 P34.75+1.22%2907-14CSCO270115P00150000
145.00 P31.90-11.39%15307-14CSCO270115P00145000
140.00 P31.50+11.90%115107-15CSCO270115P00140000
135.00 P26.48+13.07%811807-15CSCO270115P00135000
130.00 P21.45+7.20%61,09607-14CSCO270115P00130000
125.00 P20.50+15.17%169707-15CSCO270115P00125000
120.00 P18.15+20.20%284,78807-15CSCO270115P00120000
115.00 P14.65+15.81%3871,50107-15CSCO270115P00115000
110.00 P12.05+22.71%586907-15CSCO270115P00110000
105.00 P9.65+16.27%432,34107-15CSCO270115P00105000
100.00 P7.55+15.27%122,04307-15CSCO270115P00100000
97.50 P7.05+22.61%242307-15CSCO270115P00097500
95.00 P6.10+20.79%2531,85407-15CSCO270115P00095000
92.50 P5.17+18.85%5880707-15CSCO270115P00092500
90.00 P4.55+20.37%22574707-15CSCO270115P00090000
87.50 P3.85+6.94%11244007-15CSCO270115P00087500
85.00 P3.30+28.91%1161,73707-15CSCO270115P00085000
82.50 P2.86+20.68%81,71307-15CSCO270115P00082500
80.00 P2.46+36.67%467,78607-15CSCO270115P00080000
77.50 P2.05+35.76%41,93307-15CSCO270115P00077500
75.00 P1.73+34.11%33,31507-15CSCO270115P00075000
72.50 P1.32+0.76%21,12607-15CSCO270115P00072500
70.00 P1.18+16.83%82,95507-15CSCO270115P00070000
67.50 P1.02+50.00%33,56307-15CSCO270115P00067500
65.00 P0.82+12.33%11,92107-15CSCO270115P00065000
62.50 P0.66+40.43%141,15407-15CSCO270115P00062500
60.00 P0.53+55.88%12,96507-15CSCO270115P00060000
57.50 P0.28-22.22%202,11007-10CSCO270115P00057500
55.00 P0.28+16.67%203,90307-15CSCO270115P00055000
52.50 P0.190.00%22,51007-07CSCO270115P00052500
50.00 P0.15-25.00%51,97107-09CSCO270115P00050000
47.50 P0.21+40.00%817207-10CSCO270115P00047500
45.00 P0.11-57.69%260707-10CSCO270115P00045000
42.50 P0.10+100.00%28107-15CSCO270115P00042500
40.00 P0.060.00%501,31207-15CSCO270115P00040000
37.50 P0.05+25.00%15146307-15CSCO270115P00037500
35.00 P0.040.00%1061,11707-15CSCO270115P00035000
32.50 P0.040.00%1844807-15CSCO270115P00032500
30.00 P0.04-20.00%105107-10CSCO270115P00030000
27.50 P0.12+9.09%12503-06CSCO270115P00027500
25.00 P0.04+33.33%27556607-10CSCO270115P00025000


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