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)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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,58113,6714,81612,123


CSCO Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

CSCO Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

CSCO Jan 21, 2028 Exp. - Max Pain @ $82.50

Puts
Calls


CSCO Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C6.84-16.18%27507-15CSCO280121C00190000
185.00 C10.95-16.54%1706-15CSCO280121C00185000
180.00 C9.55+9.02%3814507-14CSCO280121C00180000
175.00 C10.20+23.64%128407-10CSCO280121C00175000
170.00 C9.59-14.60%51,44807-15CSCO280121C00170000
165.00 C12.10-6.27%3314207-14CSCO280121C00165000
160.00 C13.55+2.65%126607-10CSCO280121C00160000
155.00 C14.20-6.02%2110007-14CSCO280121C00155000
150.00 C13.00-15.03%1892707-15CSCO280121C00150000
145.00 C14.00-15.15%49307-15CSCO280121C00145000
140.00 C16.05-11.81%1382107-15CSCO280121C00140000
135.00 C18.62-9.17%151007-15CSCO280121C00135000
130.00 C19.00-10.76%41,77807-15CSCO280121C00130000
125.00 C23.94+16.78%687107-10CSCO280121C00125000
120.00 C22.00-16.32%64,87107-15CSCO280121C00120000
115.00 C28.42+3.80%573607-10CSCO280121C00115000
110.00 C29.36-3.58%179707-14CSCO280121C00110000
105.00 C27.93-16.48%881,36807-15CSCO280121C00105000
100.00 C30.43-16.74%961,59407-15CSCO280121C00100000
97.50 C37.50+17.19%24107-10CSCO280121C00097500
95.00 C37.44+11.73%234307-14CSCO280121C00095000
92.50 C34.52-15.21%2329907-15CSCO280121C00092500
90.00 C40.88-4.49%31,77007-14CSCO280121C00090000
87.50 C38.53-6.34%325907-02CSCO280121C00087500
85.00 C45.00+7.02%369907-10CSCO280121C00085000
82.50 C40.10-15.26%143307-08CSCO280121C00082500
80.00 C46.81-0.30%11,24807-14CSCO280121C00080000
77.50 C45.64+3.70%188607-10CSCO280121C00077500
75.00 C50.60+14.22%91,33007-09CSCO280121C00075000
72.50 C46.42-6.05%423007-15CSCO280121C00072500
70.00 C54.16+9.08%391707-10CSCO280121C00070000
67.50 C52.00+2.34%121107-06CSCO280121C00067500
65.00 C55.03-4.68%133907-15CSCO280121C00065000
62.50 C59.40+7.18%526307-09CSCO280121C00062500
60.00 C63.00+10.53%125607-09CSCO280121C00060000
57.50 C60.26-2.70%1820807-02CSCO280121C00057500
55.00 C67.47+0.76%1147507-14CSCO280121C00055000
50.00 C68.33-6.84%41,11407-01CSCO280121C00050000
47.50 C71.96+106.19%107506-29CSCO280121C00047500
45.00 C67.75-10.18%522907-15CSCO280121C00045000
42.50 C33.010.00%358401-22CSCO280121C00042500
40.00 C81.00+10.81%234107-13CSCO280121C00040000
37.50 C94.50+9.88%72906-03CSCO280121C00037500
35.00 C84.25+7.32%74007-09CSCO280121C00035000
Puts
StrikePriceChangeVolOILastContract Name
190.00 P75.000%2006-17CSCO280121P00190000
185.00 P00%0CSCO280121P00185000
180.00 P00%0CSCO280121P00180000
175.00 P62.00+0.24%3506-17CSCO280121P00175000
170.00 P00%0CSCO280121P00170000
165.00 P53.400%2205-18CSCO280121P00165000
160.00 P45.72-7.64%12606-02CSCO280121P00160000
155.00 P42.150%4206-03CSCO280121P00155000
150.00 P42.60-2.96%11,54907-14CSCO280121P00150000
145.00 P39.200%575705-20CSCO280121P00145000
140.00 P31.76-10.66%16806-04CSCO280121P00140000
135.00 P32.65+13.64%13907-08CSCO280121P00135000
130.00 P28.95-2.36%589007-14CSCO280121P00130000
125.00 P27.88+0.25%315807-15CSCO280121P00125000
120.00 P25.43+12.52%11,50807-15CSCO280121P00120000
115.00 P22.36+10.15%517007-15CSCO280121P00115000
110.00 P16.95-7.63%336207-13CSCO280121P00110000
105.00 P14.63-7.41%11607-14CSCO280121P00105000
100.00 P13.00+1.17%22,35107-14CSCO280121P00100000
97.50 P11.30-6.92%69907-09CSCO280121P00097500
95.00 P11.30-9.16%288807-14CSCO280121P00095000
92.50 P10.30-8.61%98207-14CSCO280121P00092500
90.00 P10.69+5.84%110707-15CSCO280121P00090000
87.50 P7.68-4.12%119305-26CSCO280121P00087500
85.00 P7.10-7.79%25207-09CSCO280121P00085000
82.50 P6.67+15.00%11,15406-04CSCO280121P00082500
80.00 P7.15+10.85%111,33407-15CSCO280121P00080000
77.50 P6.06+1.00%32,05107-06CSCO280121P00077500
75.00 P4.25-21.30%51,03907-10CSCO280121P00075000
72.50 P4.60-6.50%628307-08CSCO280121P00072500
70.00 P3.75-16.67%525807-10CSCO280121P00070000
67.50 P2.98-13.62%2029407-08CSCO280121P00067500
65.00 P2.77-22.19%118907-10CSCO280121P00065000
62.50 P3.40-25.27%109405-12CSCO280121P00062500
60.00 P2.70+42.86%217907-15CSCO280121P00060000
57.50 P2.00+12.99%4312107-13CSCO280121P00057500
55.00 P1.86+9.41%1017307-14CSCO280121P00055000
50.00 P1.35+36.36%347807-02CSCO280121P00050000
47.50 P1.48-33.63%103304-22CSCO280121P00047500
45.00 P0.690.00%287707-09CSCO280121P00045000
42.50 P0.70-30.69%116904-30CSCO280121P00042500
40.00 P0.86+109.76%418907-10CSCO280121P00040000
37.50 P0.48+2.13%121406-17CSCO280121P00037500
35.00 P0.34-15.00%210607-07CSCO280121P00035000


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