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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,7547,4801,2373,169


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

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

Puts
Calls

CSCO Dec 17, 2027 Exp. - Max Pain @ $80.00

Puts
Calls


CSCO Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C6.85+6.20%152107-07CSCO271217C00190000
185.00 C8.100.00%6607-10CSCO271217C00185000
180.00 C7.35+6.52%13507-15CSCO271217C00180000
175.00 C7.65-31.70%91,99807-15CSCO271217C00175000
170.00 C9.80-19.61%318007-15CSCO271217C00170000
165.00 C13.00-3.70%110206-17CSCO271217C00165000
160.00 C13.40+1.52%140707-13CSCO271217C00160000
155.00 C15.20-4.10%1421406-17CSCO271217C00155000
150.00 C12.55-0.40%176607-08CSCO271217C00150000
145.00 C13.20-16.46%520407-15CSCO271217C00145000
140.00 C14.55-21.48%424607-15CSCO271217C00140000
135.00 C19.48+18.42%14307-15CSCO271217C00135000
130.00 C17.50-15.17%237907-15CSCO271217C00130000
125.00 C19.51-13.79%1019807-15CSCO271217C00125000
120.00 C21.20-18.24%21,03307-15CSCO271217C00120000
115.00 C22.25-20.11%2098307-15CSCO271217C00115000
110.00 C24.50-17.76%1166507-15CSCO271217C00110000
105.00 C27.89-5.30%11,44007-15CSCO271217C00105000
100.00 C30.50-13.70%1863207-15CSCO271217C00100000
97.50 C38.64+1.68%113506-24CSCO271217C00097500
95.00 C40.11+1.57%520806-23CSCO271217C00095000
92.50 C39.65-1.37%22107-13CSCO271217C00092500
90.00 C40.85+5.45%126907-10CSCO271217C00090000
87.50 C42.70-0.58%17507-14CSCO271217C00087500
85.00 C44.05+2.20%128306-30CSCO271217C00085000
82.50 C40.45-12.31%115307-15CSCO271217C00082500
80.00 C41.20-9.05%120307-15CSCO271217C00080000
77.50 C47.45-3.16%19106-29CSCO271217C00077500
75.00 C45.35-6.30%101,14107-02CSCO271217C00075000
72.50 C49.99-1.11%15406-26CSCO271217C00072500
70.00 C48.47-9.06%1220707-02CSCO271217C00070000
67.50 C50.17-23.40%28507-02CSCO271217C00067500
65.00 C57.75-2.33%49406-18CSCO271217C00065000
62.50 C54.90-0.49%113707-07CSCO271217C00062500
60.00 C59.45-10.35%233807-09CSCO271217C00060000
55.00 C73.77+13.14%13406-08CSCO271217C00055000
50.00 C65.72-10.28%24307-02CSCO271217C00050000
47.50 C73.25+1.99%12807-13CSCO271217C00047500
45.00 C72.58+45.16%16207-01CSCO271217C00045000
42.50 C32.99-6.94%2401-08CSCO271217C00042500
40.00 C81.00+71.25%1806-09CSCO271217C00040000
37.50 C50.73+11.72%6302-10CSCO271217C00037500
35.00 C52.00+19.54%5602-09CSCO271217C00035000
Puts
StrikePriceChangeVolOILastContract Name
190.00 P00%0CSCO271217P00190000
185.00 P00%0CSCO271217P00185000
180.00 P00%0CSCO271217P00180000
175.00 P00%0CSCO271217P00175000
170.00 P00%0CSCO271217P00170000
165.00 P57.450%1107-15CSCO271217P00165000
160.00 P50.450%3307-01CSCO271217P00160000
155.00 P00%0CSCO271217P00155000
150.00 P00%0CSCO271217P00150000
145.00 P39.050%1107-01CSCO271217P00145000
140.00 P36.700%4407-08CSCO271217P00140000
135.00 P28.250%8806-02CSCO271217P00135000
130.00 P31.10+13.09%320507-15CSCO271217P00130000
125.00 P27.68+15.33%320207-15CSCO271217P00125000
120.00 P25.15+19.14%64707-15CSCO271217P00120000
115.00 P22.20+16.54%271107-15CSCO271217P00115000
110.00 P19.69+23.06%55507-15CSCO271217P00110000
105.00 P13.25-10.59%1214707-10CSCO271217P00105000
100.00 P14.51+11.53%246407-15CSCO271217P00100000
97.50 P11.20+7.69%13107-13CSCO271217P00097500
95.00 P10.33+4.03%13605-26CSCO271217P00095000
92.50 P10.15+7.41%33707-08CSCO271217P00092500
90.00 P8.42-15.21%32706-22CSCO271217P00090000
87.50 P12.10-2.02%71404-29CSCO271217P00087500
85.00 P7.44+5.53%23106-01CSCO271217P00085000
82.50 P6.31+5.17%31205-26CSCO271217P00082500
80.00 P6.76+4.81%269907-15CSCO271217P00080000
77.50 P5.72+17.94%15706-15CSCO271217P00077500
75.00 P5.51+6.99%213407-15CSCO271217P00075000
72.50 P4.45-5.32%645707-08CSCO271217P00072500
70.00 P3.80-9.31%1013307-08CSCO271217P00070000
67.50 P3.75+8.70%115507-08CSCO271217P00067500
65.00 P3.000.00%17007-01CSCO271217P00065000
62.50 P2.56-27.89%107306-03CSCO271217P00062500
60.00 P2.05-14.58%29007-13CSCO271217P00060000
55.00 P1.83+22.00%19507-02CSCO271217P00055000
50.00 P0.98-25.19%14007-09CSCO271217P00050000
47.50 P1.37+14.17%33505-04CSCO271217P00047500
45.00 P1.47-18.33%25804-08CSCO271217P00045000
42.50 P0.91-20.87%371405-06CSCO271217P00042500
40.00 P0.30-68.42%1507-02CSCO271217P00040000
37.50 P0.53-30.26%224405-14CSCO271217P00037500
35.00 P0.33-5.71%31105-18CSCO271217P00035000


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