$111.04
1.451.32%
가까이에: Aug 21, 5:00 PM EST
$111.20
0.160.14%
시간외: Aug 21, 7:57 PM EST
Benzinga
Benzinga
Benzinga
일요일, 8월 23
Cisco Systems Inc 옵션 체인
CSCONASDAQ
Cisco Systems Options
View Cisco Systems (CSCO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.66
P/C Ratio (OI)
0.77
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid44.3
Ask47.95
volume0
Intrest0
Strike
65
65
Last Price0.14Aug 21, 2026
Change
-
Bid-
Ask0.22
volume1
Intrest0
Last Price-
Change
-
Bid39.7
Ask43.05
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid34.35
Ask38.1
volume0
Intrest0
Strike
75
75
Last Price0.13Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price31.44Aug 14, 2026
Change
-0%
Bid29.8
Ask33.1
volume0
Intrest134
Strike
80
80
Last Price0.17Aug 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price29.45Jul 27, 2026
Change
-0%
Bid25.35
Ask28.1
volume0
Intrest2
Strike
85
85
Last Price0.86Aug 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest18
Last Price21.87Aug 21, 2026
Change
1235.43%
Bid19.35
Ask22.7
volume1
Intrest2
Strike
90
90
Last Price0.03Aug 21, 2026
Change
0.1885.71%
Bid-
Ask0.01
volume2
Intrest52
Last Price16.8Aug 21, 2026
Change
0.784.87%
Bid15.1
Ask18.1
volume31
Intrest5
Strike
95
95
Last Price0.02Aug 21, 2026
Change
0.0250%
Bid-
Ask0.04
volume10
Intrest298
Last Price-
Change
-
Bid11.5
Ask15.1
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price14Aug 13, 2026
Change
-0%
Bid10.55
Ask14.1
volume0
Intrest16
Strike
99
99
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest83
Last Price11.71Aug 21, 2026
Change
2.0621.35%
Bid9.6
Ask12.4
volume251
Intrest38
Strike
100
100
Last Price0.03Aug 21, 2026
Change
-0%
Bid0.03
Ask0.19
volume215
Intrest445
Last Price9.97Aug 21, 2026
Change
1.9816.57%
Bid8.55
Ask10.9
volume1
Intrest29
Strike
101
101
Last Price0.03Aug 21, 2026
Change
0.0150%
Bid0.03
Ask0.16
volume1065
Intrest60
Last Price9.97Aug 21, 2026
Change
0.9710.78%
Bid7.55
Ask11.2
volume2
Intrest40
Strike
102
102
Last Price0.04Aug 21, 2026
Change
0.0866.67%
Bid-
Ask0.19
volume2
Intrest58
Last Price6.85Aug 20, 2026
Change
-0%
Bid7.55
Ask9.65
volume0
Intrest60
Strike
103
103
Last Price0.08Aug 21, 2026
Change
0.0220%
Bid0.02
Ask0.2
volume240
Intrest82
Last Price6.01Aug 20, 2026
Change
-0%
Bid5.9
Ask9.25
volume0
Intrest67
Strike
104
104
Last Price0.12Aug 21, 2026
Change
0.0320%
Bid0.02
Ask0.18
volume14
Intrest142
Last Price6.9Aug 21, 2026
Change
1.835.29%
Bid5.5
Ask7.3
volume16
Intrest98
Strike
105
105
Last Price0.18Aug 21, 2026
Change
0.1748.57%
Bid0.12
Ask0.2
volume632
Intrest710
Last Price4.4Aug 20, 2026
Change
-0%
Bid3.75
Ask6.9
volume0
Intrest36
Strike
106
106
Last Price0.23Aug 21, 2026
Change
0.356.6%
Bid0.16
Ask0.3
volume314
Intrest306
Last Price5.3Aug 21, 2026
Change
1.7649.72%
Bid3.15
Ask5.4
volume1
Intrest56
Strike
107
107
Last Price0.35Aug 21, 2026
Change
0.4455.7%
Bid0.29
Ask0.49
volume381
Intrest491
Last Price4.35Aug 21, 2026
Change
1.4550%
Bid3.5
Ask4.05
volume33
Intrest96
Strike
108
108
Last Price0.55Aug 21, 2026
Change
0.4746.08%
Bid0.55
Ask0.68
volume210
Intrest592
Last Price3.64Aug 21, 2026
Change
1.3458.26%
Bid2.84
Ask3.3
volume21
Intrest81
Strike
109
109
Last Price0.91Aug 21, 2026
Change
0.5738.51%
Bid0.75
Ask0.97
volume435
Intrest305
Last Price2.67Aug 21, 2026
Change
0.8445.9%
Bid2.28
Ask2.54
volume617
Intrest550
Strike
110
110
Last Price1.21Aug 21, 2026
Change
0.7337.63%
Bid1.07
Ask1.29
volume583
Intrest815
Last Price1.8Aug 21, 2026
Change
0.4937.4%
Bid1.67
Ask1.95
volume853
Intrest574
Strike
111
111
Last Price1.66Aug 21, 2026
Change
1.0137.83%
Bid1.53
Ask1.77
volume784
Intrest362
Last Price1.38Aug 21, 2026
Change
0.4751.65%
Bid1.29
Ask1.45
volume678
Intrest1046
Strike
112
112
Last Price1.96Aug 21, 2026
Change
1.4342.18%
Bid2.05
Ask2.35
volume784
Intrest451
Last Price0.98Aug 21, 2026
Change
0.1822.5%
Bid0.93
Ask1
volume612
Intrest737
Strike
113
113
Last Price2.83Aug 21, 2026
Change
0.9725.53%
Bid2.61
Ask3.05
volume111
Intrest447
Last Price0.75Aug 21, 2026
Change
0.2344.23%
Bid0.64
Ask0.82
volume557
Intrest407
Strike
114
114
Last Price3.4Aug 21, 2026
Change
1.5331.03%
Bid3.25
Ask3.85
volume44
Intrest280
Last Price0.5Aug 21, 2026
Change
0.1128.21%
Bid0.46
Ask0.55
volume852
Intrest2223
Strike
115
115
Last Price4.12Aug 21, 2026
Change
1.4626.16%
Bid4
Ask4.55
volume125
Intrest205
Last Price0.36Aug 21, 2026
Change
0.0724.14%
Bid0.32
Ask0.46
volume246
Intrest1006
Strike
116
116
Last Price4.97Aug 21, 2026
Change
0.712.35%
Bid4.6
Ask5.8
volume11
Intrest86
Last Price0.24Aug 21, 2026
Change
0.014.35%
Bid0.16
Ask0.34
volume187
Intrest649
Strike
117
117
Last Price5.62Aug 21, 2026
Change
1.318.79%
Bid4.9
Ask7.4
volume117
Intrest244
Last Price0.19Aug 21, 2026
Change
0.0426.67%
Bid0.16
Ask0.19
volume150
Intrest836
Strike
118
118
Last Price6.81Aug 20, 2026
Change
-0%
Bid6.3
Ask8.75
volume0
Intrest120
Last Price0.16Aug 21, 2026
Change
0.0323.08%
Bid0.1
Ask0.21
volume207
Intrest163
Strike
119
119
Last Price9.62Aug 20, 2026
Change
-0%
Bid6.3
Ask8.9
volume0
Intrest72
Last Price0.1Aug 21, 2026
Change
0.0111.11%
Bid0.09
Ask0.1
volume2703
Intrest4291
Strike
120
120
Last Price8.75Aug 21, 2026
Change
1.5515.05%
Bid8.45
Ask10.65
volume10
Intrest150
Last Price0.07Aug 21, 2026
Change
0.0330%
Bid0.05
Ask0.1
volume154
Intrest206
Strike
121
121
Last Price9.5Aug 21, 2026
Change
2.0517.75%
Bid8.85
Ask11.6
volume1
Intrest108
Last Price0.11Aug 21, 2026
Change
0.06120%
Bid0.05
Ask0.11
volume39
Intrest234
Strike
122
122
Last Price10.19Aug 21, 2026
Change
1.6914.23%
Bid9.6
Ask12.5
volume2
Intrest22
Last Price0.06Aug 21, 2026
Change
0.03100%
Bid0.03
Ask0.15
volume6
Intrest306
Strike
123
123
Last Price13.6Aug 20, 2026
Change
-0%
Bid10.25
Ask12.35
volume0
Intrest2
Last Price0.03Aug 21, 2026
Change
0.176.92%
Bid-
Ask0.06
volume9
Intrest452
Strike
124
124
Last Price12.6Aug 21, 2026
Change
2.114.29%
Bid10.95
Ask14.9
volume42
Intrest8
Last Price0.03Aug 21, 2026
Change
0.0150%
Bid0.02
Ask0.05
volume68
Intrest660
Strike
125
125
Last Price13.25Aug 21, 2026
Change
0.211.56%
Bid13.25
Ask14.7
volume2
Intrest0
Last Price0.02Aug 21, 2026
Change
0.0360%
Bid0.01
Ask0.05
volume3
Intrest198
Strike
126
126
Last Price16.6Aug 20, 2026
Change
-0%
Bid13.15
Ask16.75
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.07
volume12
Intrest94
Strike
127
127
Last Price17.55Aug 20, 2026
Change
-0%
Bid14
Ask16.6
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest424
Strike
128
128
Last Price8.8Aug 12, 2026
Change
-0%
Bid15.15
Ask18.75
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume2
Intrest65
Strike
129
129
Last Price19.52Aug 20, 2026
Change
-0%
Bid16
Ask19.75
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
-0%
Bid0.01
Ask0.02
volume2
Intrest1340
Strike
130
130
Last Price20.55Aug 20, 2026
Change
-0%
Bid17.55
Ask20.35
volume0
Intrest0
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest63
Strike
131
131
Last Price19.65Aug 18, 2026
Change
-0%
Bid18
Ask21.75
volume0
Intrest0
Last Price0.25Aug 19, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest74
Strike
132
132
Last Price-
Change
-
Bid19
Ask22.75
volume0
Intrest0
Last Price0.09Aug 19, 2026
Change
-0%
Bid-
Ask0.33
volume0
Intrest36
Strike
133
133
Last Price22.72Aug 20, 2026
Change
-0%
Bid20.05
Ask23.75
volume0
Intrest1
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest25
Strike
134
134
Last Price23.71Aug 20, 2026
Change
-0%
Bid21
Ask24.7
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest1474
Strike
135
135
Last Price21.1Aug 13, 2026
Change
-0%
Bid22
Ask25.8
volume0
Intrest0
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest90
Strike
136
136
Last Price-
Change
-
Bid23
Ask26.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.66
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid24
Ask27.75
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest628
Strike
140
140
Last Price-
Change
-
Bid27.6
Ask30.75
volume0
Intrest0
Last Price0.04Aug 13, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest116
Strike
145
145
Last Price-
Change
-
Bid32
Ask35.75
volume0
Intrest0
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1125
Strike
150
150
Last Price36.1Aug 13, 2026
Change
-0%
Bid37
Ask40.75
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest74
Strike
155
155
Last Price-
Change
-
Bid42
Ask45.75
volume0
Intrest0
Last Price0.06Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest250
Strike
160
160
Last Price-
Change
-
Bid47
Ask50.75
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest12
Strike
165
165
Last Price-
Change
-
Bid52.05
Ask55.75
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest4
Strike
170
170
Last Price-
Change
-
Bid57
Ask60.75
volume0
Intrest0
Last Price0.04Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest43
Strike
175
175
Last Price-
Change
-
Bid62
Ask65.75
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved