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)25,222,447
0.00Bid   0.00Ask   0.00Spread
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,5628,2857,0636,046


CSCO Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

CSCO Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

CSCO Jun 17, 2027 Exp. - Max Pain @ $110.00

Puts
Calls


CSCO Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C3.85-4.47%143807-09CSCO270617C00190000
185.00 C4.75-3.06%25507-14CSCO270617C00185000
180.00 C5.15+39.19%185707-09CSCO270617C00180000
175.00 C4.60+2.22%1011207-08CSCO270617C00175000
170.00 C7.05-1.40%2084107-13CSCO270617C00170000
165.00 C7.85-1.26%713507-13CSCO270617C00165000
160.00 C8.65-3.89%612607-13CSCO270617C00160000
155.00 C9.65-1.03%1950407-14CSCO270617C00155000
150.00 C9.05-8.12%211,14707-15CSCO270617C00150000
145.00 C9.20-18.94%3235707-15CSCO270617C00145000
140.00 C10.15-16.87%3425307-15CSCO270617C00140000
135.00 C11.60-16.25%2528307-15CSCO270617C00135000
130.00 C13.00-18.24%6276307-15CSCO270617C00130000
125.00 C14.60-21.29%1563507-15CSCO270617C00125000
120.00 C16.24-17.98%7865107-15CSCO270617C00120000
115.00 C18.81-13.79%118807-15CSCO270617C00115000
110.00 C20.37-16.00%151,74007-15CSCO270617C00110000
105.00 C22.53-17.32%1031807-15CSCO270617C00105000
100.00 C26.12-13.37%141,17707-15CSCO270617C00100000
97.50 C26.82-19.94%14407-15CSCO270617C00097500
95.00 C33.19+14.05%336007-09CSCO270617C00095000
92.50 C30.10-5.35%17607-02CSCO270617C00092500
90.00 C31.30-12.76%130607-15CSCO270617C00090000
87.50 C34.64-3.24%15507-02CSCO270617C00087500
85.00 C35.69+4.66%11,10207-15CSCO270617C00085000
82.50 C44.20+1.73%14306-10CSCO270617C00082500
80.00 C37.75-15.40%229907-15CSCO270617C00080000
77.50 C43.00-8.12%1142806-26CSCO270617C00077500
75.00 C42.00-15.80%319607-02CSCO270617C00075000
72.50 C51.10+5.10%123307-13CSCO270617C00072500
70.00 C51.45+10.93%236407-13CSCO270617C00070000
67.50 C48.12-10.95%922607-02CSCO270617C00067500
65.00 C55.75-6.71%13707-09CSCO270617C00065000
60.00 C63.57+0.27%56406-23CSCO270617C00060000
55.00 C62.07+3.88%588907-15CSCO270617C00055000
50.00 C70.05+5.91%19907-10CSCO270617C00050000
47.50 C73.00+2.36%33906-10CSCO270617C00047500
45.00 C43.65+13.35%2304-20CSCO270617C00045000
42.50 C00%0CSCO270617C00042500
40.00 C39.270%3302-19CSCO270617C00040000
37.50 C79.730%1105-21CSCO270617C00037500
Puts
StrikePriceChangeVolOILastContract Name
190.00 P00%0CSCO270617P00190000
185.00 P00%0CSCO270617P00185000
180.00 P00%0CSCO270617P00180000
175.00 P59.25+1.11%2506-17CSCO270617P00175000
170.00 P54.30+7.85%31506-16CSCO270617P00170000
165.00 P49.85+3.00%51707-13CSCO270617P00165000
160.00 P42.50-9.77%3306-05CSCO270617P00160000
155.00 P42.20+2.06%1506-23CSCO270617P00155000
150.00 P40.35+5.63%3906-26CSCO270617P00150000
145.00 P38.30+30.94%26107-07CSCO270617P00145000
140.00 P29.85-4.78%22606-22CSCO270617P00140000
135.00 P27.00-4.93%1,0001,00007-13CSCO270617P00135000
130.00 P23.55-3.48%55507-13CSCO270617P00130000
125.00 P20.80-3.03%855407-13CSCO270617P00125000
120.00 P21.91+14.71%23,66707-15CSCO270617P00120000
115.00 P18.85+14.94%916907-15CSCO270617P00115000
110.00 P16.00+23.08%51,47707-15CSCO270617P00110000
105.00 P13.75+29.72%324507-15CSCO270617P00105000
100.00 P11.45+15.66%51,23107-15CSCO270617P00100000
97.50 P10.25+7.33%2118907-15CSCO270617P00097500
95.00 P9.30+24.00%1026507-15CSCO270617P00095000
92.50 P7.00-10.83%2816007-14CSCO270617P00092500
90.00 P6.25-10.71%348307-14CSCO270617P00090000
87.50 P6.30+1.61%11407-07CSCO270617P00087500
85.00 P5.66+6.19%120307-15CSCO270617P00085000
82.50 P4.050.00%615606-23CSCO270617P00082500
80.00 P3.60-12.20%139206-23CSCO270617P00080000
77.50 P4.00+12.68%11619307-15CSCO270617P00077500
75.00 P3.26+20.74%130007-15CSCO270617P00075000
72.50 P2.35-2.49%344407-14CSCO270617P00072500
70.00 P2.49+31.05%529707-07CSCO270617P00070000
67.50 P1.97+3.14%220706-23CSCO270617P00067500
65.00 P1.73+20.98%1122807-15CSCO270617P00065000
60.00 P1.00-17.36%11,05607-13CSCO270617P00060000
55.00 P0.78-27.10%22305-20CSCO270617P00055000
50.00 P0.57-49.11%1031407-07CSCO270617P00050000
47.50 P1.54+48.08%101103-31CSCO270617P00047500
45.00 P0.990%101004-15CSCO270617P00045000
42.50 P0.440%2202-06CSCO270617P00042500
40.00 P0.42-35.38%1405-04CSCO270617P00040000
37.50 P0.20-41.18%51905-14CSCO270617P00037500


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