$111.11
0.880.8%
al cierre: Aug 25, 5:00 PM EST
$111.10
-0.01-0.01%
After hour: 4:24 PM EST
Cisco Systems Inc Cadena de Opciones
CSCONASDAQ
Cisco Systems Options
View Cisco Systems (CSCO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.21
P/C Ratio (OI)
0.77
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price46.65Aug 25, 2026
Change
1.573.48%
Bid45.8
Ask46.05
volume2
Intrest18
Strike
65
65
Last Price0.14Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price41.66Aug 25, 2026
Change
1.563.89%
Bid40.8
Ask42.35
volume2
Intrest18
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price35.59Aug 24, 2026
Change
-0%
Bid35.25
Ask37.95
volume0
Intrest16
Strike
75
75
Last Price0.13Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price30.61Aug 24, 2026
Change
-0%
Bid30.15
Ask32.95
volume0
Intrest134
Strike
80
80
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price29.45Jul 27, 2026
Change
-0%
Bid25.85
Ask27.35
volume0
Intrest2
Strike
85
85
Last Price0.86Aug 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Last Price21.67Aug 25, 2026
Change
0.753.59%
Bid20.8
Ask22.25
volume1
Intrest3
Strike
90
90
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.41
volume0
Intrest52
Last Price15.93Aug 24, 2026
Change
-0%
Bid15.85
Ask17.35
volume0
Intrest17
Strike
95
95
Last Price0.01Aug 25, 2026
Change
0.0990%
Bid-
Ask0.13
volume30
Intrest308
Last Price-
Change
-
Bid12.3
Ask14.95
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price14Aug 13, 2026
Change
-0%
Bid11.55
Ask13.05
volume0
Intrest16
Strike
99
99
Last Price0.04Aug 25, 2026
Change
0.0660%
Bid-
Ask0.08
volume6
Intrest83
Last Price11.2Aug 25, 2026
Change
0.181.63%
Bid10.85
Ask11.7
volume80
Intrest279
Strike
100
100
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.08
volume9
Intrest655
Last Price9.35Aug 24, 2026
Change
-0%
Bid9.75
Ask10.6
volume0
Intrest24
Strike
101
101
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest1106
Last Price8.01Aug 24, 2026
Change
-0%
Bid8.85
Ask9.7
volume0
Intrest40
Strike
102
102
Last Price0.03Aug 25, 2026
Change
0.0150%
Bid-
Ask0.11
volume2
Intrest60
Last Price8.3Aug 25, 2026
Change
0.476%
Bid7.85
Ask8.55
volume5
Intrest64
Strike
103
103
Last Price0.04Aug 25, 2026
Change
0.02100%
Bid-
Ask0.04
volume5
Intrest290
Last Price7.33Aug 25, 2026
Change
0.415.92%
Bid6.85
Ask7.65
volume5
Intrest69
Strike
104
104
Last Price0.07Aug 25, 2026
Change
0.0330%
Bid-
Ask0.07
volume2
Intrest252
Last Price7.35Aug 25, 2026
Change
1.8533.64%
Bid5.9
Ask6.6
volume3
Intrest108
Strike
105
105
Last Price0.07Aug 25, 2026
Change
0.0956.25%
Bid0.06
Ask0.08
volume59
Intrest1359
Last Price6.35Aug 25, 2026
Change
2.2956.4%
Bid4.95
Ask5.6
volume2
Intrest38
Strike
106
106
Last Price0.12Aug 25, 2026
Change
0.1147.83%
Bid0.11
Ask0.13
volume40
Intrest645
Last Price4.5Aug 25, 2026
Change
0.821.62%
Bid4.05
Ask4.75
volume18
Intrest73
Strike
107
107
Last Price0.21Aug 25, 2026
Change
0.248.78%
Bid0.19
Ask0.23
volume78
Intrest583
Last Price4.1Aug 25, 2026
Change
0.255.75%
Bid3.2
Ask4
volume12
Intrest104
Strike
108
108
Last Price0.34Aug 25, 2026
Change
0.2340.35%
Bid0.33
Ask0.38
volume60
Intrest803
Last Price3.05Aug 25, 2026
Change
0.5722.98%
Bid2.5
Ask2.93
volume6
Intrest105
Strike
109
109
Last Price0.57Aug 25, 2026
Change
0.3739.36%
Bid0.56
Ask0.61
volume295
Intrest541
Last Price2.05Aug 25, 2026
Change
0.3621.3%
Bid1.84
Ask2.05
volume135
Intrest744
Strike
110
110
Last Price0.93Aug 25, 2026
Change
0.4231.11%
Bid0.9
Ask0.95
volume465
Intrest1045
Last Price1.32Aug 25, 2026
Change
0.18.2%
Bid1.3
Ask1.48
volume280
Intrest1316
Strike
111
111
Last Price1.32Aug 25, 2026
Change
0.423.26%
Bid1.35
Ask1.39
volume363
Intrest769
Last Price0.9Aug 25, 2026
Change
0.0911.11%
Bid0.86
Ask0.97
volume760
Intrest1333
Strike
112
112
Last Price1.89Aug 25, 2026
Change
0.4920.59%
Bid1.92
Ask1.98
volume193
Intrest928
Last Price0.62Aug 25, 2026
Change
0.0712.73%
Bid0.55
Ask0.61
volume394
Intrest1173
Strike
113
113
Last Price2.56Aug 25, 2026
Change
0.6820.99%
Bid2.6
Ask2.68
volume3
Intrest474
Last Price0.36Aug 25, 2026
Change
-0%
Bid0.33
Ask0.38
volume439
Intrest1066
Strike
114
114
Last Price3.35Aug 25, 2026
Change
0.615.19%
Bid3.1
Ask3.5
volume22
Intrest291
Last Price0.22Aug 25, 2026
Change
0.014.76%
Bid0.2
Ask0.22
volume446
Intrest2905
Strike
115
115
Last Price4.12Aug 25, 2026
Change
0.5611.97%
Bid4
Ask4.35
volume15
Intrest270
Last Price0.14Aug 25, 2026
Change
0.016.67%
Bid0.13
Ask0.15
volume1870
Intrest1047
Strike
116
116
Last Price4.8Aug 25, 2026
Change
0.499.26%
Bid4.8
Ask5.3
volume15
Intrest84
Last Price0.08Aug 25, 2026
Change
0.0220%
Bid0.07
Ask0.09
volume364
Intrest917
Strike
117
117
Last Price6.24Aug 25, 2026
Change
0.497.28%
Bid5.75
Ask6.25
volume65
Intrest128
Last Price0.05Aug 25, 2026
Change
0.0116.67%
Bid0.05
Ask0.1
volume638
Intrest1076
Strike
118
118
Last Price7.12Aug 25, 2026
Change
0.67.77%
Bid6.7
Ask7.25
volume14
Intrest120
Last Price0.05Aug 25, 2026
Change
-0%
Bid0.03
Ask0.05
volume10
Intrest361
Strike
119
119
Last Price7.78Aug 25, 2026
Change
1.1316.99%
Bid7.4
Ask8.25
volume2
Intrest41
Last Price0.03Aug 25, 2026
Change
-0%
Bid0.03
Ask0.04
volume1152
Intrest6460
Strike
120
120
Last Price8.67Aug 25, 2026
Change
0.737.77%
Bid8.65
Ask9.25
volume22
Intrest48
Last Price0.07Aug 25, 2026
Change
0.0375%
Bid-
Ask0.07
volume2
Intrest135
Strike
121
121
Last Price10.75Aug 24, 2026
Change
-0%
Bid8.9
Ask10.3
volume0
Intrest14
Last Price0.01Aug 25, 2026
Change
0.0150%
Bid-
Ask0.02
volume25
Intrest261
Strike
122
122
Last Price11.36Aug 24, 2026
Change
-0%
Bid9.95
Ask11.2
volume0
Intrest0
Last Price0.14Aug 25, 2026
Change
0.131300%
Bid-
Ask0.02
volume1
Intrest305
Strike
123
123
Last Price12.28Aug 24, 2026
Change
-0%
Bid11.1
Ask12.2
volume0
Intrest2
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.02
volume1
Intrest454
Strike
124
124
Last Price12.09Aug 25, 2026
Change
1.178.82%
Bid12.2
Ask13.25
volume2
Intrest3
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest704
Strike
125
125
Last Price14.25Aug 24, 2026
Change
-0%
Bid13.45
Ask14.2
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest195
Strike
126
126
Last Price15.25Aug 24, 2026
Change
-0%
Bid14.35
Ask15.25
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest93
Strike
127
127
Last Price16.2Aug 24, 2026
Change
-0%
Bid15.05
Ask16.55
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest424
Strike
128
128
Last Price17.18Aug 24, 2026
Change
-0%
Bid16.1
Ask17.4
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest63
Strike
129
129
Last Price18.15Aug 24, 2026
Change
-0%
Bid17
Ask18.35
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1349
Strike
130
130
Last Price18.59Aug 25, 2026
Change
0.643.33%
Bid18.2
Ask19.95
volume1
Intrest0
Last Price0.2Aug 25, 2026
Change
0.18900%
Bid-
Ask0.1
volume6
Intrest63
Strike
131
131
Last Price19.5Aug 25, 2026
Change
0.150.76%
Bid19.15
Ask20.35
volume1
Intrest0
Last Price0.25Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest74
Strike
132
132
Last Price-
Change
-
Bid20.3
Ask21.9
volume0
Intrest0
Last Price0.09Aug 19, 2026
Change
-0%
Bid-
Ask1.37
volume0
Intrest36
Strike
133
133
Last Price22.72Aug 20, 2026
Change
-0%
Bid20.85
Ask23.25
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask1.06
volume0
Intrest25
Strike
134
134
Last Price23.71Aug 20, 2026
Change
-0%
Bid21.85
Ask24
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest1474
Strike
135
135
Last Price21.1Aug 13, 2026
Change
-0%
Bid23.35
Ask24.9
volume0
Intrest0
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest90
Strike
136
136
Last Price24.61Aug 25, 2026
Change
-
Bid24.05
Ask25.55
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
137
137
Last Price25.52Aug 25, 2026
Change
-
Bid25.1
Ask26.85
volume1
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest628
Strike
140
140
Last Price29.01Aug 25, 2026
Change
-
Bid28.35
Ask29.3
volume10
Intrest0
Last Price0.01Aug 25, 2026
Change
0.0583.33%
Bid-
Ask0.05
volume1
Intrest116
Strike
145
145
Last Price34Aug 25, 2026
Change
-
Bid33.05
Ask34.25
volume12
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1126
Strike
150
150
Last Price38.98Aug 25, 2026
Change
2.887.98%
Bid38
Ask39.25
volume4
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest74
Strike
155
155
Last Price43.97Aug 25, 2026
Change
-
Bid43.35
Ask44.8
volume2
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest250
Strike
160
160
Last Price49.06Aug 25, 2026
Change
0.871.74%
Bid48.35
Ask50
volume8
Intrest0
Last Price0.01Aug 25, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume1
Intrest13
Strike
165
165
Last Price54.04Aug 25, 2026
Change
0.520.95%
Bid53.15
Ask55.05
volume8
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest4
Strike
170
170
Last Price59.54Aug 24, 2026
Change
-0%
Bid58.1
Ask60
volume0
Intrest0
Last Price0.04Aug 19, 2026
Change
-0%
Bid-
Ask0.41
volume0
Intrest43
Strike
175
175
Last Price-
Change
-
Bid63.35
Ask65.2
volume0
Intrest0