Free Trial
→ The chokepoint supplier behind SpaceX's $1.75 trillion empire (From Behind the Markets) (Ad)tc pixel Free CSCO Stock Alerts

Cisco Systems (CSCO) Options Chain & Prices

Cisco Systems logo
$91.54 -2.76 (-2.92%)
Closing price 05/6/2026 03:59 PM Eastern
Extended Trading
$91.12 -0.42 (-0.46%)
As of 08:17 AM 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 Massive. Learn more.
Compare

CSCO Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/8/2026$74.00$17.552Call3 - - 14
(+0)		84.55%
(-7.99%)		0.9996193
5/8/2026$75.00$16.552Call4 - - 19
(+1)		80.69%
(-7.87%)		0.9995354
5/8/2026$76.00$0.001Put3 - 380
(+0)		76.87%
(-7.75%)		-0.0005121
5/8/2026$76.00$15.553Call7 - - 7
(+0)		76.87%
(-7.75%)		0.9994246
5/8/2026$77.00$14.554Call7 - - 160
(+0)		73.05%
(-7.67%)		0.9992766
5/8/2026$78.00$0.001Put1631322
(-6)		69.24%
(-7.59%)		-0.0008623
5/8/2026$78.00$13.554Call1 - - 21
(+0)		69.24%
(-7.59%)		0.9990741
5/8/2026$79.00$12.555Call1 - - 38
(-1)		65.56%
(-7.41%)		0.9987731
5/8/2026$80.00$11.556Call1,113 - - 1148
(+0)		62.21%
(-6.92%)		0.99826380
5/8/2026$81.00$0.003Put421191
(-3)		59.28%
(-5.98%)		-0.0026013
5/8/2026$81.00$10.558Call1 - 189
(+1)		59.28%
(-6.02%)		0.9973351
5/8/2026$82.00$9.560Call1 - - 88
(+2)		56.61%
(-4.87%)		0.9956871
5/8/2026$83.00$0.008Put93 - 492
(+2)		53.89%
(-3.81%)		-0.0069558
5/8/2026$83.00$8.563Call6 - 5283
(+2)		53.89%
(-3.84%)		0.9929815
5/8/2026$84.00$0.013Put13621023
(-1)		50.85%
(-3.28%)		-0.0110836
5/8/2026$84.00$7.569Call203 - 296
(-2)		50.85%
(-3.28%)		0.98885310
5/8/2026$85.00$0.020Put1612 - 2469
(-4)		47.48%
(-3.24%)		-0.0173089
5/8/2026$85.00$6.576Call493012437
(-1)		47.48%
(-3.27%)		0.98262811
5/8/2026$86.00$5.588Call1332294
(-44)		44.08%
(-3.48%)		0.97232436
5/8/2026$87.00$0.054Put2104025269
(-48)		41.15%
(-3.41%)		-0.04701727
5/8/2026$87.00$4.611Call75 - 1873
(-3)		41.15%
(-3.41%)		0.95293326
5/8/2026$88.00$0.101Put3183481015
(+3)		38.88%
(-2.95%)		-0.08432246
5/8/2026$88.00$3.659Call733521509
(-28)		38.88%
(+1.00%)		0.91566631
5/8/2026$89.00$0.196Put25811614662
(-618)		37.05%
(-3.29%)		-0.15035135
5/8/2026$89.00$2.754Call169313488
(-80)		37.05%
(-2.55%)		0.849763105
5/8/2026$90.00$0.372Put326622471283
(+24)		35.46%
(-2.55%)		-0.25516468
5/8/2026$90.00$1.930Call1925574608
(+8)		35.46%
(-2.55%)		0.74526953
5/8/2026$91.00$0.675Put3,1835891,305293
(+22)		34.18%
(-2.73%)		-0.401872308
5/8/2026$91.00$1.232Call905407439637
(-47)		34.18%
(-2.73%)		0.59947167
5/8/2026$92.00$1.149Put1,6242175484449
(+4140)		33.32%
(-4.36%)		-0.574282324
5/8/2026$92.00$0.705Call1,3123054811973
(-22)		35.06%
(-0.92%)		0.42873457
5/8/2026$93.00$1.813Put151637287
(+116)		33.21%
(-1.91%)		-0.73528573
5/8/2026$93.00$0.365Call1,7661,1982423680
(+16)		33.67%
(+0.63%)		0.269321358
5/8/2026$94.00$2.642Put535231628
(+580)		34.57%
(+0.10%)		-0.847476177
5/8/2026$94.00$0.190Call1,15366458848
(+106)		34.57%
(-0.17%)		0.1579992
5/8/2026$95.00$3.568Put34167117
(+108)		37.47%
(+3.22%)		-0.90873426
5/8/2026$95.00$0.112Call3,3304061,0303636
(+415)		37.47%
(+3.22%)		0.096661200
5/8/2026$96.00$4.534Put2 - - 21
(+9)		41.20%
(+6.78%)		-0.940932
5/8/2026$96.00$0.076Call1,1083055754196
(+848)		41.20%
(+6.78%)		0.06420242
5/8/2026$97.00$5.515Put4 - 213
(+10)		45.19%
(+10.34%)		-0.959344
5/8/2026$97.00$0.055Call196 - 1871672
(+1039)		45.19%
(+10.34%)		0.04546410
5/8/2026$98.00$6.504Put66 - 8
(+5)		49.17%
(+13.39%)		-0.9709091
5/8/2026$98.00$0.042Call30522622
(+145)		49.17%
(+13.39%)		0.0336128
5/8/2026$99.00$7.497Put4132
(+1)		53.08%
(+15.59%)		-0.9785453
5/8/2026$99.00$0.033Call55 - 241446
(+838)		53.08%
(+15.59%)		0.0256438
5/8/2026$100.00$0.027Call16710813510
(+447)		56.89%
(+17.11%)		0.02005812
5/8/2026$101.00$9.487Put2 - 20
(+0)		60.60%
(+18.22%)		-0.9875912
5/8/2026$102.00$10.485Put2 - 20
(+0)		64.23%
(+19.12%)		-0.9903222
5/8/2026$103.00$11.483Put44 - 0
(+0)		67.77%-0.9923423
5/8/2026$105.00$13.480Put4130
(+0)		74.61%
(+21.17%)		-0.9950773
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:CSCO) was last updated on 5/7/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
The $1.75T "Backdoor" ticker (NOT Starlink)
When the SpaceX IPO launches, most investors will already be too late. The real opportunity isn't the IPO itse...
Behind the Markets | Sponsoredtc pixel
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel