Home Options CSCOChain

CSCO

Cisco Systems, Inc.Close $115.38EOD only

Max Pain

$106.00

Next expiry May 22, 2026

Expected Move

±$3.67

3.2% from close

Price Gap

-9.38

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.68

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects CSCO options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

CSCO Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	55.55	53.55	57.15	-3.30	1	1	473.8%	0.959	0.0018	-0.734	0.009	0.004
65.00	50.72	48.50	52.20	33.59	1	0	428.7%	0.953	0.0022	-0.744	0.010	0.005
70.00	47.18	44.10	47.30	0.00	137	55	260.5%	0.987	0.0012	-0.157	0.003	0.006
74.00	43.40	40.20	43.30	0.00	1	11	241.6%	0.984	0.0016	-0.179	0.004	0.006
75.00	42.15	39.00	42.30	0.00	1	7	222.3%	0.987	0.0014	-0.134	0.003	0.006
76.00	39.03	37.55	41.30	0.00	10	1	166.4%	0.998	0.0004	-0.029	0.001	0.006
77.00	38.72	36.30	40.20	-1.96	1	7	324.8%	0.936	0.0037	-0.718	0.013	0.006
78.00	38.94	35.70	39.20	-1.09	1	20	166.4%	0.996	0.0006	-0.042	0.001	0.006
79.00	37.96	34.55	38.30	-1.17	1	6	152.3%	0.998	0.0005	-0.029	0.001	0.006
80.00	37.21	34.35	37.30	-0.29	5	1,128	212.7%	0.977	0.0024	-0.210	0.006	0.006
81.00	35.63	32.90	36.20	0.00	1	10	173.4%	0.990	0.0015	-0.089	0.003	0.007
82.00	36.80	31.75	35.20	0.00	1	15	153.9%	0.994	0.0010	-0.054	0.002	0.007
83.00	33.83	31.05	34.30	0.00	2	54	179.5%	0.982	0.0023	-0.145	0.005	0.007
84.00	32.85	30.15	32.95	0.00	2	32	157.8%	0.989	0.0017	-0.089	0.003	0.007
85.00	30.57	29.45	31.85	-2.32	5	91	165.8%	0.983	0.0025	-0.134	0.005	0.007
86.00	29.67	28.55	30.85	-2.29	6	339	165.8%	0.979	0.0029	-0.156	0.005	0.007
87.00	29.90	27.25	29.90	0.07	2	197	146.1%	0.986	0.0023	-0.100	0.004	0.007
88.00	28.91	26.40	29.15	-0.19	2	357	161.7%	0.973	0.0037	-0.187	0.007	0.007
89.00	28.50	25.55	28.10	0.45	1	203	160.2%	0.969	0.0042	-0.206	0.007	0.007
90.00	26.96	24.50	27.30	-1.41	148	559	160.2%	0.963	0.0048	-0.236	0.008	0.007
91.00	26.00	23.45	26.15	0.00	3	222	147.1%	0.968	0.0047	-0.195	0.008	0.007
92.00	23.32	22.80	25.35	-5.08	3	751	159.7%	0.949	0.0062	-0.300	0.011	0.007
93.00	22.00	21.90	24.15	-2.19	1	256	150.8%	0.950	0.0065	-0.280	0.011	0.007
94.00	22.36	20.95	22.90	-1.05	16	342	139.1%	0.955	0.0066	-0.242	0.010	0.007
95.00	21.96	19.60	22.30	-2.36	20	440	134.9%	0.951	0.0072	-0.249	0.011	0.007
96.00	19.34	18.45	21.10	-0.66	7	767	118.4%	0.962	0.0067	-0.182	0.009	0.008
97.00	18.83	17.95	19.95	-1.37	5	1,391	123.6%	0.946	0.0085	-0.247	0.011	0.007
98.00	20.73	16.55	19.35	0.00	4	578	118.0%	0.943	0.0092	-0.245	0.012	0.007
99.00	19.74	15.50	18.15	0.00	13	170	105.5%	0.951	0.0092	-0.198	0.011	0.008
100.00	15.28	14.80	16.75	-3.67	9	533	97.2%	0.953	0.0097	-0.178	0.010	0.008
101.00	15.00	13.50	15.50	-3.00	5	273	71.3%	0.982	0.0059	-0.067	0.005	0.008
102.00	15.00	12.35	15.00	-1.50	6	469	80.7%	0.958	0.0106	-0.138	0.009	0.008
103.00	11.97	11.85	13.40	-2.66	3	339	72.5%	0.961	0.0111	-0.118	0.009	0.008
104.00	12.98	10.40	12.95	-0.13	2	96	70.7%	0.951	0.0137	-0.136	0.011	0.008
105.00	11.10	9.85	12.15	-3.00	27	412	80.8%	0.908	0.0195	-0.243	0.017	0.008
106.00	10.30	8.75	10.95	-2.60	52	290	68.8%	0.919	0.0209	-0.192	0.016	0.008
107.00	8.50	7.45	10.25	-2.10	20	183	63.4%	0.911	0.0243	-0.189	0.017	0.008
108.00	8.87	6.85	8.80	-2.18	11	86	56.8%	0.906	0.0282	-0.178	0.018	0.008
109.00	7.00	6.05	8.10	-1.16	2	98	59.9%	0.860	0.0355	-0.243	0.023	0.008
110.00	6.69	5.35	7.05	-2.66	61	1,282	57.4%	0.829	0.0423	-0.264	0.027	0.007
111.00	5.30	4.45	5.35	-2.87	2	136	54.8%	0.791	0.0501	-0.285	0.030	0.007
112.00	4.15	3.65	4.35	-3.35	8	96	47.9%	0.763	0.0617	-0.268	0.032	0.007
113.00	4.00	3.00	3.55	-1.30	17	218	45.2%	0.705	0.0731	-0.281	0.036	0.006
114.00	2.70	2.37	2.79	-3.06	27	61	42.3%	0.634	0.0851	-0.286	0.039	0.006
115.00	2.01	2.01	2.11	-2.94	438	2,432	39.8%	0.547	0.0952	-0.282	0.041	0.005
116.00	1.57	1.51	1.66	-2.58	447	137	40.5%	0.453	0.0936	-0.285	0.041	0.004
117.00	1.13	1.06	1.29	-2.37	1,674	800	41.2%	0.365	0.0873	-0.275	0.039	0.003
118.00	0.85	0.80	0.90	-2.06	365	729	39.7%	0.276	0.0804	-0.235	0.035	0.003
119.00	0.84	0.49	0.74	-1.63	334	255	42.2%	0.218	0.0667	-0.219	0.031	0.002
120.00	0.45	0.45	0.49	-1.52	7,620	9,241	40.9%	0.151	0.0548	-0.169	0.025	0.001
121.00	0.43	0.27	0.42	-1.16	159	320	43.8%	0.121	0.0440	-0.155	0.021	0.001
122.00	0.34	0.19	0.34	-0.93	152	273	45.7%	0.094	0.0350	-0.134	0.017	0.001
123.00	0.21	0.15	0.27	-0.85	156	732	47.2%	0.071	0.0276	-0.113	0.014	0.001
124.00	0.14	0.06	0.18	-0.65	63	585	46.6%	0.047	0.0201	-0.080	0.010	0.000
125.00	0.06	0.09	0.12	-0.57	1,442	5,683	46.3%	0.030	0.0141	-0.056	0.007	0.000
126.00	0.09	0.05	0.22	-0.37	55	137	51.2%	0.031	0.0130	-0.063	0.007	0.000
127.00	0.07	0.05	0.08	-0.43	84	208	49.6%	0.018	0.0084	-0.038	0.005	0.000
128.00	0.06	0.00	0.29	-0.15	266	480	59.1%	0.028	0.0105	-0.067	0.007	0.000
129.00	0.03	0.00	0.11	-0.22	30	8	52.7%	0.011	0.0051	-0.026	0.003	0.000
130.00	0.02	0.00	0.03	-0.18	1,285	3,256	51.2%	0.006	0.0030	-0.014	0.002	0.000
131.00	0.13	0.00	0.16	-0.03	13	25	62.5%	0.014	0.0054	-0.038	0.004	0.000
132.00	0.14	0.00	0.17	0.07	3	5	66.2%	0.014	0.0051	-0.041	0.004	0.000
133.00	0.14	0.00	0.19	0.04	17	18	70.5%	0.014	0.0050	-0.045	0.004	0.000
134.00	0.10	0.00	0.10	0.04	1	59	66.8%	0.007	0.0029	-0.024	0.002	0.000
135.00	0.01	0.00	0.02	-0.09	110	2,966	57.0%	0.001	0.0007	-0.004	0.000	0.000
140.00	0.05	0.00	0.03	0.00	1	604	71.9%	0.002	0.0007	-0.007	0.001	0.000
145.00	0.01	0.00	0.01	0.00	9	1,532	75.0%	0.000	0.0002	-0.002	0.000	0.000
150.00	0.01	0.00	0.01	0.00	5	4,620	84.4%	0.000	0.0001	-0.002	0.000	0.000
165.00	0.01	0.00	0.01	0.00	29	29	112.5%	0.000	0.0001	-0.002	0.000	0.000
170.00	0.03	0.00	0.01	0.00	2	3	118.8%	0.000	0.0001	-0.002	0.000	0.000
175.00	0.05	0.00	0.01	0.00	21	21	128.1%	0.000	0.0001	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.01	0.00	0.02	0.00	0	9	306.3%	-0.000	0.0000	-0.004	0.000	-0.000
50.00	0.06	0.00	0.02	0.00	0	1	271.9%	-0.000	0.0000	-0.004	0.000	-0.000
60.00	0.15	0.00	0.30	0.04	3	1	293.0%	-0.005	0.0004	-0.070	0.001	-0.000
65.00	0.25	0.00	0.25	0.20	7	4	253.9%	-0.005	0.0005	-0.059	0.001	-0.000
66.00	0.25	0.00	0.25	-0.10	10	8	247.7%	-0.005	0.0005	-0.058	0.001	-0.000
67.00	0.25	0.00	0.25	-0.05	4	26	241.8%	-0.005	0.0006	-0.059	0.001	-0.000
68.00	0.06	0.00	0.25	0.00	12	10	235.9%	-0.005	0.0006	-0.059	0.001	-0.000
69.00	0.25	0.00	0.25	-0.05	2	75	229.7%	-0.005	0.0006	-0.058	0.002	-0.000
70.00	0.03	0.00	0.03	0.00	53	73	175.0%	-0.001	0.0001	-0.007	0.000	-0.000
71.00	0.25	0.00	0.25	0.12	3	9	218.4%	-0.005	0.0007	-0.058	0.002	-0.000
72.00	0.25	0.00	0.89	-0.10	1	11	263.3%	-0.018	0.0016	-0.203	0.005	-0.000
73.00	0.03	0.00	0.03	0.00	1	20	159.4%	-0.001	0.0001	-0.006	0.000	-0.000
74.00	0.03	0.00	0.03	0.00	1	22	156.3%	-0.001	0.0001	-0.006	0.000	-0.000
75.00	0.04	0.00	0.02	0.00	246	268	146.9%	-0.000	0.0001	-0.004	0.000	-0.000
76.00	0.01	0.00	0.01	0.00	4	7	131.3%	-0.000	0.0000	-0.002	0.000	-0.000
77.00	0.03	0.00	0.04	0.00	1	15	146.9%	-0.001	0.0002	-0.008	0.000	-0.000
78.00	0.31	0.00	0.42	0.27	4	35	196.1%	-0.011	0.0014	-0.098	0.003	-0.000
79.00	0.19	0.00	0.19	0.00	2	13	168.4%	-0.005	0.0009	-0.044	0.002	-0.000
80.00	0.01	0.00	0.05	0.00	25	154	137.5%	-0.001	0.0003	-0.011	0.000	-0.000
81.00	0.01	0.00	0.34	0.00	6	163	173.4%	-0.010	0.0015	-0.080	0.003	-0.000
82.00	0.04	0.00	2.13	0.01	1	525	245.5%	-0.050	0.0040	-0.439	0.011	-0.001
83.00	0.01	0.00	0.01	0.00	12	212	106.3%	-0.000	0.0001	-0.002	0.000	-0.000
84.00	0.02	0.00	0.01	0.00	1	127	103.1%	-0.000	0.0001	-0.002	0.000	-0.000
85.00	0.03	0.00	0.03	0.02	1	1,301	110.9%	-0.001	0.0003	-0.006	0.000	-0.000
86.00	0.04	0.00	0.22	0.03	1	74	137.9%	-0.008	0.0015	-0.052	0.002	-0.000
87.00	0.01	0.00	0.10	0.00	2	246	118.8%	-0.004	0.0009	-0.023	0.001	-0.000
88.00	0.02	0.00	0.02	0.00	21	308	95.3%	-0.001	0.0003	-0.004	0.000	-0.000
89.00	0.01	0.00	0.04	-0.01	1	83	98.4%	-0.002	0.0005	-0.009	0.001	-0.000
90.00	0.01	0.00	0.01	0.00	2	1,556	81.3%	-0.000	0.0001	-0.002	0.000	-0.000
91.00	0.01	0.00	0.05	0.00	112	391	93.8%	-0.002	0.0007	-0.012	0.001	-0.000
92.00	0.02	0.00	0.06	0.01	24	369	91.4%	-0.003	0.0009	-0.013	0.001	-0.000
93.00	0.03	0.00	0.09	0.02	4	155	92.2%	-0.004	0.0013	-0.020	0.001	-0.000
94.00	0.03	0.00	0.01	0.02	2	352	68.8%	-0.000	0.0002	-0.002	0.000	-0.000
95.00	0.01	0.00	0.02	-0.09	5	427	70.3%	-0.001	0.0005	-0.004	0.000	-0.000
96.00	0.02	0.00	0.25	-0.02	20	226	94.1%	-0.014	0.0036	-0.058	0.004	-0.000
97.00	0.01	0.00	0.15	-0.02	1	107	82.4%	-0.009	0.0028	-0.035	0.003	-0.000
98.00	0.02	0.00	0.05	0.00	8	1,502	67.2%	-0.003	0.0014	-0.012	0.001	-0.000
99.00	0.01	0.00	0.09	-0.04	11	488	68.4%	-0.006	0.0024	-0.020	0.002	-0.000
100.00	0.01	0.00	0.08	-0.01	260	996	63.7%	-0.006	0.0025	-0.019	0.002	-0.000
101.00	0.04	0.00	0.08	0.01	2	330	59.8%	-0.006	0.0029	-0.019	0.002	-0.000
102.00	0.03	0.00	0.05	-0.01	51	259	52.3%	-0.004	0.0023	-0.011	0.001	-0.000
103.00	0.06	0.01	0.18	0.00	27	49	60.0%	-0.017	0.0067	-0.044	0.004	-0.000
104.00	0.05	0.01	0.09	-0.02	31	72	50.0%	-0.010	0.0052	-0.023	0.003	-0.000
105.00	0.18	0.05	0.16	0.07	373	583	52.3%	-0.022	0.0095	-0.047	0.005	-0.000
106.00	0.09	0.05	0.13	-0.04	16	252	50.2%	-0.029	0.0126	-0.058	0.007	-0.000
107.00	0.08	0.08	0.14	-0.01	82	342	46.4%	-0.034	0.0156	-0.061	0.008	-0.000
108.00	0.17	0.09	0.17	0.06	369	265	43.8%	-0.045	0.0207	-0.072	0.010	-0.000
109.00	0.24	0.19	0.24	0.09	553	123	42.6%	-0.067	0.0290	-0.095	0.014	-0.001
110.00	0.29	0.26	0.36	0.08	362	1,949	42.4%	-0.102	0.0401	-0.130	0.019	-0.001
111.00	0.45	0.38	0.48	0.08	542	157	40.8%	-0.141	0.0525	-0.158	0.023	-0.001
112.00	0.62	0.54	0.66	0.16	369	842	39.7%	-0.197	0.0667	-0.189	0.029	-0.002
113.00	0.83	0.75	0.91	0.27	165	650	39.1%	-0.269	0.0807	-0.221	0.035	-0.003
114.00	1.25	1.12	1.26	0.50	270	1,819	39.0%	-0.356	0.0914	-0.249	0.039	-0.003
115.00	1.63	1.51	1.71	0.66	1,083	2,375	39.4%	-0.452	0.0962	-0.265	0.041	-0.004
116.00	2.16	1.99	2.25	1.01	746	390	39.8%	-0.548	0.0950	-0.267	0.041	-0.005
117.00	2.10	2.60	3.05	0.67	354	320	44.2%	-0.625	0.0820	-0.283	0.040	-0.006
118.00	3.08	3.10	3.70	1.03	104	183	43.9%	-0.704	0.0753	-0.255	0.036	-0.007
119.00	3.76	3.85	4.55	0.96	20	238	47.0%	-0.756	0.0637	-0.246	0.033	-0.008
120.00	4.55	4.30	5.35	1.49	26	272	47.9%	-0.809	0.0543	-0.216	0.028	-0.008
121.00	4.93	4.15	6.40	0.00	56	51	55.0%	-0.822	0.0453	-0.238	0.027	-0.008
122.00	5.35	4.95	7.55	0.28	1	13	64.8%	-0.820	0.0387	-0.285	0.027	-0.008
124.00	6.90	6.85	9.50	0.00	3	2	74.0%	-0.850	0.0302	-0.289	0.024	-0.009
125.00	7.70	8.75	10.30	0.95	6	74	72.4%	-0.881	0.0262	-0.237	0.021	-0.009
130.00	14.03	12.70	15.65	0.00	0	36	107.8%	-0.879	0.0179	-0.365	0.021	-0.010
135.00	20.20	17.70	20.40	0.00	0	26	119.5%	-0.918	0.0121	-0.301	0.016	-0.010
140.00	23.15	22.70	25.25	0.00	0	1	131.3%	-0.941	0.0086	-0.254	0.012	-0.011

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.