Free Trial

Cisco Systems (CSCO) Options Chain & Prices

Cisco Systems logo
$68.21 -0.47 (-0.68%)
Closing price 04:00 PM Eastern
Extended Trading
$67.96 -0.24 (-0.36%)
As of 06:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CSCO Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$55.00$0.000Put2 - - 22796
(+0)
126.25%
(+41.26%)
-0.0003692
9/19/2025$55.00$13.747Call1 - - 1141
(-2)
126.25%
(+41.26%)
0.999491
9/19/2025$56.00$0.001Put2 - - 0
(+0)
119.01%
(+39.75%)
-0.0005152
9/19/2025$57.50$11.248Call58 - 4510635
(-13)
107.69%
(+37.02%)
0.9990787
9/19/2025$60.00$0.002Put2 - - 11562
(-8)
89.07%
(+22.41%)
-0.0018191
9/19/2025$60.00$8.750Call52966178
(-33)
89.07%
(+22.41%)
0.99803916
9/19/2025$62.50$0.006Put12 - 107777
(-11)
74.02%
(+21.00%)
-0.0072212
9/19/2025$62.50$6.255Call2,9531,8455612277
(-74)
74.02%
(+21.00%)
0.992637103
9/19/2025$63.00$0.008Put53 - - 637
(+0)
70.67%
(+21.17%)
-0.009463
9/19/2025$63.00$5.757Call31150
(+0)
70.67%
(+21.17%)
0.9903983
9/19/2025$64.00$0.013Put89 - 30342
(-17)
62.87%
(+20.78%)
-0.01588210
9/19/2025$64.00$4.762Call3333 - 145
(-45)
63.00%
(+20.91%)
0.9843395
9/19/2025$65.00$0.019Put1921528753
(+9)
54.45%
(+19.60%)
-0.025423
9/19/2025$65.00$3.738Call32530889281
(-125)
54.31%
(+19.46%)
0.97381140
9/19/2025$66.00$0.029Put641360632660
(-42)
45.34%
(+16.09%)
-0.04402952
9/19/2025$66.00$2.779Call1042474715
(-70)
45.34%
(+16.09%)
0.9558319
9/19/2025$67.00$0.053Put20938302695
(+158)
34.87%
(+9.30%)
-0.08783253
9/19/2025$67.00$1.774Call28271776244
(-2798)
35.90%
(+10.34%)
0.90912465
9/19/2025$67.50$0.082Put1,8931,0251505196
(+361)
31.50%
(+7.20%)
-0.14083879
9/19/2025$67.50$1.330Call2,39140116614761
(-243)
31.65%
(+7.35%)
0.863848251
9/19/2025$68.00$0.134Put7391692321862
(-11)
26.41%
(+2.78%)
-0.227976
9/19/2025$68.00$0.885Call8802582575908
(+380)
31.07%
(+7.43%)
0.771971176
9/19/2025$69.00$0.499Put1842560392
(-35)
24.79%
(+1.35%)
-0.60663635
9/19/2025$69.00$0.238Call1,40849148310625
(+3073)
24.83%
(+1.38%)
0.381839269
9/19/2025$70.00$1.306Put1315843807
(+107)
27.54%
(+2.09%)
-0.89719939
9/19/2025$70.00$0.053Call3,2971,5951,39341657
(+61)
28.69%
(+3.24%)
0.111169240
9/19/2025$71.00$2.275Put21960
(+0)
33.42%
(+4.11%)
-0.971965
9/19/2025$71.00$0.016Call182124319242
(+162)
33.59%
(+4.28%)
0.03449728
9/19/2025$72.00$3.268Put26161046
(+14)
39.61%
(+6.09%)
-0.9906048
9/19/2025$72.00$0.007Call2613 - 960
(-7)
39.61%
(+6.09%)
0.0144985
9/19/2025$72.50$3.797Put2620692
(+12)
42.74%
(+7.12%)
-0.9945597
9/19/2025$72.50$0.005Call53 - 18435
(-14)
42.61%
(+6.99%)
0.0097675
9/19/2025$73.00$4.266Put50 - - 20
(+19)
45.53%
(+7.82%)
-0.9963983
9/19/2025$73.00$0.003Call11 - 269
(+0)
45.53%
(+7.82%)
0.0067711
9/19/2025$74.00$5.296Put1 - 10
(+0)
51.25%
(+9.45%)
-0.9985671
9/19/2025$75.00$0.001Call7373 - 41779
(-1636)
56.52%
(+10.76%)
0.0019327
9/19/2025$77.00$8.264Put14 - - 4
(+0)
66.62%
(+13.27%)
-0.9998321
9/19/2025$78.00$9.264Put22 - - 5
(+0)
71.39%
(+14.42%)
-0.9999092
9/19/2025$79.00$10.264Put4 - - 1
(+0)
76.00%
(+15.52%)
-0.999951
9/19/2025$80.00$11.296Put4 - - 1
(+0)
80.48%
(+16.57%)
-0.9999741
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:CSCO) was last updated on 9/19/2025 by MarketBeat.com Staff
From Our Partners