Home Options CSCOChain

CSCO

Cisco Systems, Inc.Close $112.90EOD only

Max Pain

$115.00

Next expiry Aug 21, 2026

Expected Move

±$3.23

2.9% from close

Price Gap

+2.10

Distance to max pain

IV Rank

Low premium

P/C OI

0.73

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 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

Aug 17, 2026 close

CSCO Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 4)

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
65.00	47.67	46.65	49.15	-15.27	31	0	50.0%	1.000	0.0000	-0.008	0.000	0.007
70.00	42.60	40.85	44.90	-6.70	2	0	342.3%	0.935	0.0031	-0.648	0.015	0.007
75.00	37.64	36.75	38.50	-0.46	2	128	223.0%	0.969	0.0026	-0.237	0.008	0.008
80.00	32.45	30.85	34.35	1.06	7	91	242.0%	0.932	0.0046	-0.480	0.016	0.008
85.00	27.50	25.90	29.95	1.54	8	27	98.4%	0.998	0.0007	-0.021	0.001	0.009
90.00	22.50	21.95	24.25	0.51	9	124	109.6%	0.979	0.0039	-0.091	0.006	0.010
92.50	18.95	19.20	22.20	0.00	9	86	106.7%	0.967	0.0058	-0.125	0.009	0.010
95.00	17.50	16.70	18.55	2.05	2	171	114.6%	0.933	0.0095	-0.229	0.015	0.010
97.50	14.73	13.70	16.75	-1.67	1,023	1,055	127.6%	0.879	0.0134	-0.390	0.024	0.009
100.00	12.75	11.85	14.20	1.20	244	1,465	59.8%	0.976	0.0080	-0.061	0.007	0.011
101.00	11.40	9.90	13.95	1.91	6	17	126.2%	0.819	0.0176	-0.500	0.031	0.009
102.00	12.45	10.25	11.40	0.00	0	3	71.9%	0.918	0.0178	-0.171	0.018	0.010
103.00	10.56	8.90	10.85	1.86	1	237	82.4%	0.867	0.0221	-0.272	0.025	0.010
104.00	9.65	8.30	9.25	1.60	6	41	55.7%	0.926	0.0213	-0.127	0.017	0.010
105.00	7.66	7.00	8.30	0.55	78	957	52.9%	0.911	0.0258	-0.137	0.019	0.010
106.00	6.90	6.15	7.80	0.82	51	8	63.6%	0.838	0.0326	-0.241	0.029	0.010
107.00	5.93	5.25	6.90	0.85	21	20	60.4%	0.813	0.0377	-0.250	0.032	0.009
108.00	5.06	4.65	6.45	0.92	577	692	67.2%	0.750	0.0401	-0.325	0.038	0.009
109.00	3.86	3.00	5.50	0.45	58	486	61.3%	0.721	0.0463	-0.313	0.040	0.008
110.00	3.55	3.20	3.60	0.84	767	2,784	34.4%	0.775	0.0739	-0.162	0.035	0.009
111.00	2.81	2.69	2.83	0.74	287	1,188	32.8%	0.700	0.0896	-0.177	0.041	0.008
112.00	2.15	2.10	2.19	0.53	1,316	2,224	32.4%	0.605	0.1005	-0.192	0.046	0.007
113.00	1.57	1.57	1.60	0.33	2,494	1,760	31.3%	0.501	0.1079	-0.191	0.047	0.006
114.00	1.18	1.14	1.18	0.24	2,906	1,867	31.6%	0.397	0.1032	-0.185	0.046	0.005
115.00	0.80	0.79	0.85	0.12	4,204	7,276	31.9%	0.301	0.0924	-0.168	0.041	0.004
116.00	0.57	0.55	0.59	0.07	1,802	2,534	32.0%	0.219	0.0779	-0.142	0.035	0.003
117.00	0.38	0.36	0.40	0.01	3,607	1,518	32.2%	0.152	0.0618	-0.114	0.028	0.002
118.00	0.26	0.25	0.28	-0.02	845	1,303	33.0%	0.106	0.0470	-0.091	0.022	0.001
119.00	0.18	0.16	0.20	-0.01	438	1,012	34.0%	0.074	0.0348	-0.071	0.017	0.001
120.00	0.12	0.12	0.15	-0.03	2,106	16,400	35.4%	0.053	0.0258	-0.057	0.013	0.001
121.00	0.14	0.06	0.14	0.01	52	853	38.4%	0.045	0.0210	-0.055	0.011	0.001
122.00	0.07	0.07	0.09	-0.02	138	812	38.3%	0.029	0.0144	-0.037	0.008	0.000
123.00	0.06	0.01	0.10	-0.01	2,186	2,229	42.4%	0.029	0.0131	-0.042	0.008	0.000
124.00	0.04	0.04	0.05	-0.04	119	2,085	40.4%	0.015	0.0077	-0.022	0.004	0.000
125.00	0.03	0.03	0.04	-0.01	1,027	5,266	41.8%	0.011	0.0058	-0.018	0.003	0.000
126.00	0.03	0.02	0.03	0.00	8	870	43.0%	0.008	0.0043	-0.014	0.003	0.000
127.00	0.06	0.02	0.06	0.03	16	699	50.4%	0.014	0.0060	-0.027	0.004	0.000
128.00	0.02	0.00	0.05	-0.04	2	192	51.6%	0.011	0.0048	-0.022	0.003	0.000
129.00	0.02	0.01	0.05	-0.03	39	212	50.8%	0.007	0.0031	-0.014	0.002	0.000
130.00	0.02	0.01	0.02	-0.01	1,092	12,398	50.4%	0.004	0.0021	-0.009	0.001	0.000
131.00	0.01	0.01	0.02	-0.02	27	866	50.8%	0.003	0.0015	-0.007	0.001	0.000
132.00	0.01	-	0.01	-0.02	1	311	50.8%	0.002	0.0010	-0.004	0.001	0.000
133.00	0.01	0.00	0.01	0.00	10	430	50.0%	0.001	0.0006	-0.002	0.000	0.000
135.00	0.01	0.00	0.01	-0.01	60	7,631	53.1%	0.001	0.0004	-0.002	0.000	0.000
137.00	0.07	-	0.01	0.00	0	3	60.9%	0.001	0.0006	-0.004	0.001	0.000
140.00	0.01	0.00	0.01	0.00	27	8,525	62.5%	0.001	0.0003	-0.002	0.000	0.000
145.00	0.01	0.00	0.01	0.00	6	3,722	71.9%	0.001	0.0002	-0.002	0.000	0.000
150.00	0.01	0.00	0.01	0.00	8	6,467	81.3%	0.000	0.0002	-0.002	0.000	0.000
155.00	0.01	0.00	0.01	0.00	1	1,715	90.6%	0.001	0.0002	-0.002	0.000	0.000
160.00	0.01	0.00	0.01	0.00	9	1,345	96.9%	0.000	0.0001	-0.002	0.000	0.000
165.00	0.02	0.00	0.01	0.00	1	422	106.3%	0.000	0.0001	-0.002	0.000	0.000
170.00	0.04	0.00	0.01	0.00	5	297	112.5%	0.000	0.0001	-0.002	0.000	0.000
175.00	0.01	0.00	0.01	0.00	20	409	118.8%	0.000	0.0001	-0.002	0.000	0.000
180.00	0.01	0.00	0.01	0.00	1	3,310	125.0%	0.000	0.0001	-0.002	0.000	0.000
185.00	0.01	0.00	0.01	0.00	56	326	134.4%	0.000	0.0001	-0.002	0.000	0.000
190.00	0.01	0.00	0.01	0.00	244	1,348	140.6%	0.000	0.0001	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.10	0.00	0.05	0.00	3	22	259.4%	-0.001	0.0001	-0.011	0.000	-0.000
55.00	0.71	0.00	0.05	0.00	1	1	231.3%	-0.001	0.0001	-0.011	0.000	-0.000
60.00	0.01	0.00	0.02	0.00	1	6	187.5%	-0.000	0.0001	-0.004	0.000	-0.000
65.00	0.19	0.00	0.05	0.00	10	13	179.7%	-0.001	0.0002	-0.011	0.000	-0.000
70.00	0.01	0.00	0.02	0.00	1	743	143.8%	-0.001	0.0001	-0.004	0.000	-0.000
75.00	0.01	0.00	0.06	0.00	31	178	139.8%	-0.002	0.0004	-0.013	0.001	-0.000
80.00	0.01	0.00	0.01	0.00	2	136	98.4%	-0.000	0.0001	-0.002	0.000	-0.000
85.00	0.02	0.00	0.07	0.00	7	165	102.3%	-0.003	0.0008	-0.015	0.001	-0.000
90.00	0.01	0.00	0.01	0.00	49	1,007	68.8%	-0.001	0.0003	-0.002	0.000	-0.000
92.50	0.01	0.00	0.10	0.00	35	581	78.5%	-0.007	0.0020	-0.022	0.002	-0.000
95.00	0.01	0.00	0.02	-0.02	4	1,484	56.3%	-0.001	0.0007	-0.004	0.001	-0.000
97.50	0.02	0.00	0.04	-0.04	1	1,135	53.1%	-0.004	0.0018	-0.009	0.001	-0.000
99.00	0.01	0.00	0.03	-0.01	5	194	50.8%	-0.006	0.0029	-0.013	0.002	-0.000
100.00	0.01	0.00	0.01	-0.03	88	5,750	41.4%	-0.002	0.0015	-0.004	0.001	-0.000
101.00	0.01	0.00	0.02	-0.02	14	325	41.4%	-0.005	0.0028	-0.008	0.002	-0.000
102.00	0.06	0.00	0.30	0.00	13	89	53.6%	-0.032	0.0115	-0.057	0.009	-0.000
103.00	0.02	0.00	0.07	-0.08	6	503	42.6%	-0.018	0.0089	-0.028	0.005	-0.000
104.00	0.04	0.00	0.06	-0.05	114	869	37.9%	-0.018	0.0098	-0.024	0.005	-0.000
105.00	0.04	0.03	0.18	-0.11	889	2,574	42.8%	-0.049	0.0201	-0.064	0.012	-0.001
106.00	0.08	0.05	0.12	-0.14	1,020	868	35.0%	-0.040	0.0207	-0.044	0.010	-0.000
107.00	0.10	0.07	0.13	-0.22	699	539	31.4%	-0.048	0.0270	-0.046	0.012	-0.001
108.00	0.19	0.19	0.24	-0.32	878	985	32.0%	-0.088	0.0421	-0.074	0.019	-0.001
109.00	0.32	0.26	0.35	-0.43	389	1,446	30.8%	-0.131	0.0585	-0.095	0.025	-0.002
110.00	0.52	0.46	0.56	-0.58	2,074	10,732	31.0%	-0.202	0.0770	-0.126	0.033	-0.003
111.00	0.81	0.75	0.85	-0.69	856	1,091	31.1%	-0.290	0.0932	-0.153	0.040	-0.004
112.00	1.15	1.10	1.22	-0.83	1,251	1,325	31.1%	-0.391	0.1046	-0.171	0.045	-0.005
113.00	1.55	1.54	1.74	-1.07	485	922	32.0%	-0.498	0.1054	-0.182	0.047	-0.006
114.00	2.28	2.01	2.36	-1.02	150	805	33.2%	-0.598	0.0987	-0.181	0.046	-0.008
115.00	2.90	2.64	3.00	-0.98	529	3,071	33.0%	-0.693	0.0902	-0.162	0.042	-0.009
116.00	3.77	3.35	3.95	-0.96	39	555	38.1%	-0.741	0.0719	-0.172	0.038	-0.010
117.00	4.75	4.20	5.15	-0.68	10	2,594	48.5%	-0.748	0.0557	-0.218	0.038	-0.010
118.00	5.28	5.00	5.80	-1.20	39	280	45.5%	-0.815	0.0498	-0.168	0.032	-0.011
119.00	6.22	4.70	7.80	-1.18	6	309	74.6%	-0.735	0.0371	-0.350	0.039	-0.010
120.00	7.15	6.75	7.80	-0.45	98	4,064	55.3%	-0.845	0.0364	-0.182	0.028	-0.011
121.00	8.82	6.95	10.20	-0.53	28	2,420	52.8%	-0.888	0.0305	-0.136	0.022	-0.012
122.00	9.25	8.65	10.10	-0.87	5	345	73.2%	-0.833	0.0289	-0.258	0.030	-0.011
123.00	9.50	9.55	11.25	-1.67	12	608	54.0%	-0.930	0.0209	-0.093	0.016	-0.013
124.00	11.64	10.50	12.95	-0.61	42	552	70.6%	-0.890	0.0226	-0.183	0.022	-0.012
125.00	11.57	11.85	13.15	-1.73	1	556	65.9%	-0.924	0.0183	-0.125	0.017	-0.013
126.00	12.48	11.90	14.40	-1.36	1	70	99.9%	-0.840	0.0206	-0.346	0.029	-0.012
127.00	14.24	12.95	15.40	0.00	0	9	52.1%	-0.983	0.0068	-0.018	0.005	-0.014
128.00	15.00	14.15	16.00	0.00	0	51	96.2%	-0.883	0.0173	-0.265	0.023	-0.013
129.00	16.68	14.80	17.40	0.03	1	82	112.8%	-0.857	0.0170	-0.363	0.027	-0.012
130.00	17.70	15.55	18.75	-0.45	2	67	57.0%	-0.990	0.0040	-0.007	0.003	-0.014
131.00	10.28	17.50	19.35	0.00	0	2	83.2%	-0.951	0.0103	-0.109	0.012	-0.014
132.00	18.75	18.05	20.35	0.00	0	0	69.1%	-0.983	0.0052	-0.028	0.005	-0.014
133.00	20.45	19.20	21.25	0.00	0	0	74.6%	-0.980	0.0055	-0.038	0.006	-0.014
135.00	23.84	21.25	23.35	0.00	225	12	86.9%	-0.972	0.0062	-0.066	0.008	-0.014
140.00	24.70	26.50	28.35	0.00	1	0	110.5%	-0.964	0.0061	-0.114	0.009	-0.015
145.00	34.00	30.90	33.35	0.00	50	10	85.2%	-0.997	0.0009	0.006	0.001	-0.016
150.00	36.10	35.90	38.35	0.00	16	0	95.3%	-0.997	0.0007	0.006	0.001	-0.016
155.00	41.78	40.95	44.15	5.38	2	0	159.4%	-0.965	0.0041	-0.164	0.009	-0.017
170.00	57.66	56.55	59.15	0.00	2	0	214.6%	-0.956	0.0037	-0.275	0.011	-0.018
175.00	56.64	60.95	64.25	0.00	2	0	209.2%	-0.971	0.0027	-0.186	0.008	-0.019
180.00	67.61	65.10	69.15	6.86	12	0	146.9%	-0.998	0.0003	0.010	0.001	-0.020

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.