$110.55
À la clôture: Aug 20, 5:00 PM EST
$110.88
0.330.3%
Après les heures: 7:59 PM EST
Cisco Systems Inc Chaîne d'Options
CSCONASDAQ
Cisco Systems Options
View Cisco Systems (CSCO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.42
P/C Ratio (OI)
0.72
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price61.44Aug 19, 2026
Change
1.121.79%
Bid59.5
Ask62.3
volume420
Intrest3
Strike
50
50
Last Price0.1Aug 05, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest22
Last Price56.46Aug 19, 2026
Change
0.450.79%
Bid54.55
Ask57.7
volume420
Intrest13
Strike
55
55
Last Price0.71Jul 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price51.38Aug 19, 2026
Change
0.551.06%
Bid49.5
Ask52.3
volume74
Intrest29
Strike
60
60
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest6
Last Price46.4Aug 19, 2026
Change
1.272.66%
Bid44.5
Ask47.3
volume78
Intrest30
Strike
65
65
Last Price0.19Aug 05, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Last Price41.69Aug 19, 2026
Change
0.912.14%
Bid38.95
Ask42.7
volume4
Intrest7
Strike
70
70
Last Price0.01Aug 12, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest743
Last Price36.57Aug 19, 2026
Change
1.072.84%
Bid34.25
Ask37.25
volume2
Intrest129
Strike
75
75
Last Price0.01Aug 10, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest178
Last Price31.58Aug 19, 2026
Change
0.872.68%
Bid29.35
Ask32.3
volume5
Intrest90
Strike
80
80
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest136
Last Price26.69Aug 19, 2026
Change
0.812.95%
Bid24
Ask27.7
volume8
Intrest29
Strike
85
85
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest165
Last Price21.76Aug 19, 2026
Change
0.843.72%
Bid19.35
Ask22.1
volume15
Intrest124
Strike
90
90
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1005
Last Price20.12Aug 18, 2026
Change
-0%
Bid16.5
Ask20.2
volume0
Intrest87
Strike
92.5
92.5
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest582
Last Price16.73Aug 19, 2026
Change
0.815.09%
Bid14.85
Ask17.6
volume7
Intrest170
Strike
95
95
Last Price0.04Aug 19, 2026
Change
0.03300%
Bid-
Ask0.02
volume1
Intrest1483
Last Price14.4Aug 18, 2026
Change
-0%
Bid12.05
Ask14.6
volume0
Intrest789
Strike
97.5
97.5
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest1135
Last Price12.05Aug 19, 2026
Change
0.977.45%
Bid10.65
Ask13.15
volume1
Intrest3
Strike
99
99
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest187
Last Price10.8Aug 19, 2026
Change
18.47%
Bid9.85
Ask11.75
volume59
Intrest1482
Strike
100
100
Last Price0.01Aug 19, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume39
Intrest5702
Last Price10.65Aug 19, 2026
Change
0.454.41%
Bid8.25
Ask11.7
volume6
Intrest17
Strike
101
101
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume16
Intrest326
Last Price9.72Aug 19, 2026
Change
0.22.1%
Bid7.25
Ask10.7
volume6
Intrest4
Strike
102
102
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest79
Last Price8.7Aug 19, 2026
Change
0.091.05%
Bid6.25
Ask9.45
volume6
Intrest239
Strike
103
103
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest500
Last Price8.08Aug 19, 2026
Change
1.5716.27%
Bid5.55
Ask8.1
volume5
Intrest41
Strike
104
104
Last Price0.02Aug 19, 2026
Change
0.0360%
Bid-
Ask0.02
volume74
Intrest872
Last Price6.78Aug 19, 2026
Change
0.050.73%
Bid5.2
Ask7.3
volume21
Intrest954
Strike
105
105
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume109
Intrest2531
Last Price5.65Aug 19, 2026
Change
0.233.91%
Bid3.85
Ask6.75
volume1
Intrest70
Strike
106
106
Last Price0.02Aug 19, 2026
Change
0.0360%
Bid0.01
Ask0.16
volume77
Intrest1620
Last Price3.8Aug 19, 2026
Change
0.6714.99%
Bid3.65
Ask4.2
volume2
Intrest32
Strike
107
107
Last Price0.07Aug 19, 2026
Change
0.0330%
Bid0.03
Ask0.14
volume108
Intrest966
Last Price3.75Aug 19, 2026
Change
0.164.09%
Bid2.21
Ask3.2
volume32
Intrest367
Strike
108
108
Last Price0.18Aug 19, 2026
Change
0.015.88%
Bid0.12
Ask0.24
volume396
Intrest1594
Last Price2.61Aug 19, 2026
Change
0.3311.22%
Bid1.88
Ask2.37
volume25
Intrest489
Strike
109
109
Last Price0.41Aug 19, 2026
Change
-0%
Bid0.4
Ask0.46
volume221
Intrest1595
Last Price1.43Aug 19, 2026
Change
0.8637.55%
Bid1.3
Ask1.53
volume389
Intrest3007
Strike
110
110
Last Price0.79Aug 19, 2026
Change
0.2136.21%
Bid0.74
Ask0.83
volume1344
Intrest9926
Last Price0.97Aug 19, 2026
Change
0.6740.85%
Bid0.88
Ask0.98
volume604
Intrest1307
Strike
111
111
Last Price1.3Aug 19, 2026
Change
0.3334.02%
Bid1.2
Ask1.36
volume647
Intrest1345
Last Price0.55Aug 19, 2026
Change
0.5951.75%
Bid0.48
Ask0.58
volume1919
Intrest2438
Strike
112
112
Last Price1.5Aug 19, 2026
Change
0.074.9%
Bid1.68
Ask2
volume66
Intrest1663
Last Price0.32Aug 19, 2026
Change
0.4156.16%
Bid0.3
Ask0.35
volume1585
Intrest2557
Strike
113
113
Last Price2.77Aug 19, 2026
Change
0.7335.78%
Bid2.29
Ask2.8
volume35
Intrest1191
Last Price0.18Aug 19, 2026
Change
0.362.5%
Bid0.16
Ask0.19
volume1110
Intrest2885
Strike
114
114
Last Price2.9Aug 19, 2026
Change
0.051.69%
Bid3.05
Ask3.95
volume50
Intrest708
Last Price0.1Aug 19, 2026
Change
0.266.67%
Bid0.05
Ask0.11
volume4206
Intrest7823
Strike
115
115
Last Price4.25Aug 19, 2026
Change
0.616.44%
Bid4.35
Ask4.65
volume112
Intrest2872
Last Price0.05Aug 19, 2026
Change
0.1372.22%
Bid0.05
Ask0.07
volume460
Intrest2924
Strike
116
116
Last Price4.9Aug 19, 2026
Change
0.6715.84%
Bid4.7
Ask5.95
volume22
Intrest577
Last Price0.03Aug 19, 2026
Change
0.0872.73%
Bid0.03
Ask0.06
volume850
Intrest2639
Strike
117
117
Last Price5.67Aug 19, 2026
Change
0.59.67%
Bid5.85
Ask6.85
volume219
Intrest2592
Last Price0.02Aug 19, 2026
Change
0.0571.43%
Bid0.02
Ask0.03
volume373
Intrest1510
Strike
118
118
Last Price6.1Aug 19, 2026
Change
0.172.71%
Bid5.4
Ask8.25
volume39
Intrest296
Last Price0.03Aug 19, 2026
Change
0.0240%
Bid-
Ask0.03
volume169
Intrest1150
Strike
119
119
Last Price8Aug 19, 2026
Change
0.7610.5%
Bid7.4
Ask9.2
volume11
Intrest294
Last Price0.01Aug 19, 2026
Change
0.0375%
Bid0.01
Ask0.02
volume1715
Intrest17598
Strike
120
120
Last Price9.17Aug 19, 2026
Change
0.9211.15%
Bid8.7
Ask9.6
volume43
Intrest3433
Last Price0.01Aug 19, 2026
Change
0.0375%
Bid-
Ask0.05
volume29
Intrest658
Strike
121
121
Last Price10.06Aug 19, 2026
Change
0.9610.55%
Bid8.95
Ask11.5
volume190
Intrest2417
Last Price0.01Aug 19, 2026
Change
0.0375%
Bid-
Ask0.04
volume27
Intrest936
Strike
122
122
Last Price10.29Aug 19, 2026
Change
0.181.78%
Bid9.95
Ask12.2
volume10
Intrest239
Last Price0.04Aug 19, 2026
Change
0.02100%
Bid-
Ask0.01
volume49
Intrest3433
Strike
123
123
Last Price11.3Aug 19, 2026
Change
0.121.07%
Bid10.95
Ask13.4
volume3
Intrest443
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume50
Intrest2180
Strike
124
124
Last Price12.38Aug 19, 2026
Change
0.110.9%
Bid12
Ask14.2
volume25
Intrest261
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.02
volume67
Intrest5021
Strike
125
125
Last Price13.34Aug 19, 2026
Change
0.755.32%
Bid12.95
Ask15.5
volume2
Intrest372
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.07
volume17
Intrest866
Strike
126
126
Last Price12.48Aug 17, 2026
Change
-0%
Bid13.9
Ask16.2
volume0
Intrest23
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.23
volume17
Intrest709
Strike
127
127
Last Price16Aug 19, 2026
Change
1.7612.36%
Bid14.35
Ask16.9
volume2
Intrest2
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest228
Strike
128
128
Last Price16.33Aug 19, 2026
Change
1.338.87%
Bid15.35
Ask18.2
volume1
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest227
Strike
129
129
Last Price17.23Aug 19, 2026
Change
0.553.3%
Bid16.95
Ask19.5
volume1
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume120
Intrest12317
Strike
130
130
Last Price18.74Aug 18, 2026
Change
-0%
Bid17.95
Ask20.5
volume0
Intrest27
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest871
Strike
131
131
Last Price19.73Aug 18, 2026
Change
-0%
Bid18.4
Ask21.8
volume0
Intrest1
Last Price0.03Aug 19, 2026
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest312
Strike
132
132
Last Price20.68Aug 19, 2026
Change
0.180.88%
Bid19.35
Ask22.75
volume2
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest430
Strike
133
133
Last Price21.66Aug 19, 2026
Change
0.180.84%
Bid20.35
Ask23.75
volume2
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest6839
Strike
135
135
Last Price23.84Aug 13, 2026
Change
-0%
Bid22.3
Ask25.5
volume0
Intrest12
Last Price0.07Aug 14, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest3
Strike
137
137
Last Price-
Change
-
Bid24.4
Ask27.75
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume25
Intrest8492
Strike
140
140
Last Price24.7Jul 28, 2026
Change
-0%
Bid27.35
Ask30.7
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3717
Strike
145
145
Last Price33.8Aug 18, 2026
Change
-0%
Bid32.3
Ask35.5
volume0
Intrest11
Last Price0.01Aug 19, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest6459
Strike
150
150
Last Price36.1Aug 13, 2026
Change
-0%
Bid37.35
Ask40.75
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest1696
Strike
155
155
Last Price41.78Aug 17, 2026
Change
-0%
Bid42.35
Ask45.9
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1346
Strike
160
160
Last Price46.76Aug 17, 2026
Change
-0%
Bid47.35
Ask50.85
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest412
Strike
165
165
Last Price-
Change
-
Bid52.35
Ask56
volume0
Intrest0
Last Price0.04Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest297
Strike
170
170
Last Price57.97Aug 18, 2026
Change
-0%
Bid57.35
Ask60.85
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest406
Strike
175
175
Last Price62.95Aug 18, 2026
Change
-0%
Bid62.35
Ask65.85
volume0
Intrest0
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3310
Strike
180
180
Last Price67.73Aug 18, 2026
Change
-0%
Bid67.35
Ask70.85
volume0
Intrest0
Last Price0.01Aug 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest326
Strike
185
185
Last Price72.75Aug 18, 2026
Change
-0%
Bid72.35
Ask75.85
volume0
Intrest0
Last Price0.01Aug 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1348
Strike
190
190
Last Price77.74Aug 18, 2026
Change
-0%
Bid77.35
Ask80.85
volume0
Intrest0