$109.93
-2.22-1.98%
가까이에: Aug 28, 5:00 PM EST
$109.95
0.020.02%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
토요일, 8월 29
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)
1.12
P/C Ratio (OI)
0.79
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 Price46.07Aug 20, 2026
Change
-0%
Bid42.95
Ask45.7
volume0
Intrest1
Strike
65
65
Last Price0.62Aug 28, 2026
Change
0.56933.33%
Bid-
Ask0.07
volume1
Intrest2
Last Price-
Change
-
Bid39.25
Ask41.95
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid33.35
Ask36.95
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid28
Ask31.95
volume0
Intrest0
Strike
80
80
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest100
Last Price-
Change
-
Bid23
Ask26.95
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price21.74Aug 25, 2026
Change
-0%
Bid18.05
Ask22.05
volume0
Intrest2
Strike
90
90
Last Price0.34Aug 28, 2026
Change
0.3750%
Bid-
Ask0.05
volume1
Intrest58
Last Price15.55Aug 28, 2026
Change
0.543.36%
Bid13.85
Ask17.1
volume1
Intrest2
Strike
95
95
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest21
Last Price-
Change
-
Bid10.15
Ask13.95
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price13.5Aug 19, 2026
Change
-0%
Bid9.05
Ask13
volume0
Intrest1
Strike
99
99
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest25
Last Price10.76Aug 28, 2026
Change
0.252.27%
Bid9.15
Ask12.05
volume141
Intrest30
Strike
100
100
Last Price0.04Aug 28, 2026
Change
0.03300%
Bid0.02
Ask0.05
volume1270
Intrest350
Last Price10.9Aug 19, 2026
Change
-0%
Bid7
Ask10.15
volume0
Intrest20
Strike
101
101
Last Price0.04Aug 28, 2026
Change
0.0233.33%
Bid0.02
Ask0.07
volume123
Intrest46
Last Price9.68Aug 28, 2026
Change
1.3412.16%
Bid6.45
Ask10.05
volume2
Intrest5
Strike
102
102
Last Price0.08Aug 28, 2026
Change
0.04100%
Bid0.05
Ask0.11
volume22
Intrest49
Last Price9.4Aug 25, 2026
Change
-0%
Bid6.3
Ask8.4
volume0
Intrest28
Strike
103
103
Last Price0.08Aug 28, 2026
Change
0.0111.11%
Bid0.06
Ask0.11
volume198
Intrest143
Last Price7.71Aug 21, 2026
Change
-0%
Bid4.95
Ask7.5
volume0
Intrest12
Strike
104
104
Last Price0.14Aug 28, 2026
Change
0.0555.56%
Bid0.1
Ask0.18
volume518
Intrest335
Last Price6.25Aug 28, 2026
Change
0.9913.67%
Bid4.35
Ask6.45
volume25
Intrest63
Strike
105
105
Last Price0.19Aug 28, 2026
Change
0.015.56%
Bid0.17
Ask0.2
volume910
Intrest1118
Last Price4.2Aug 28, 2026
Change
2.3836.17%
Bid4.05
Ask4.6
volume14
Intrest32
Strike
106
106
Last Price0.3Aug 28, 2026
Change
0.0625%
Bid0.26
Ask0.35
volume71
Intrest424
Last Price3.74Aug 28, 2026
Change
2.0435.29%
Bid3.25
Ask3.75
volume5
Intrest26
Strike
107
107
Last Price0.46Aug 28, 2026
Change
0.0615%
Bid0.36
Ask0.51
volume394
Intrest289
Last Price2.66Aug 28, 2026
Change
2.0944%
Bid2.56
Ask2.94
volume52
Intrest41
Strike
108
108
Last Price0.72Aug 28, 2026
Change
0.2346.94%
Bid0.66
Ask0.77
volume451
Intrest363
Last Price2.05Aug 28, 2026
Change
1.7445.91%
Bid1.93
Ask2.22
volume28
Intrest69
Strike
109
109
Last Price1.05Aug 28, 2026
Change
0.3550%
Bid1.02
Ask1.12
volume1289
Intrest396
Last Price1.51Aug 28, 2026
Change
1.4949.67%
Bid1.45
Ask1.59
volume1106
Intrest388
Strike
110
110
Last Price1.55Aug 28, 2026
Change
0.547.62%
Bid1.44
Ask1.67
volume697
Intrest461
Last Price1.1Aug 28, 2026
Change
1.3555.1%
Bid0.99
Ask1.15
volume742
Intrest321
Strike
111
111
Last Price2.18Aug 28, 2026
Change
0.8766.41%
Bid1.85
Ask2.29
volume256
Intrest332
Last Price0.76Aug 28, 2026
Change
1.1359.79%
Bid0.71
Ask0.77
volume551
Intrest805
Strike
112
112
Last Price2.76Aug 28, 2026
Change
0.840.82%
Bid2.53
Ask2.95
volume154
Intrest357
Last Price0.49Aug 28, 2026
Change
1.0167.33%
Bid0.43
Ask0.53
volume822
Intrest600
Strike
113
113
Last Price3.46Aug 28, 2026
Change
0.9537.85%
Bid3.2
Ask3.75
volume75
Intrest120
Last Price0.33Aug 28, 2026
Change
0.8371.55%
Bid0.3
Ask0.42
volume261
Intrest894
Strike
114
114
Last Price4.38Aug 28, 2026
Change
1.1937.3%
Bid4.05
Ask4.65
volume18
Intrest154
Last Price0.2Aug 28, 2026
Change
0.5974.68%
Bid0.2
Ask0.24
volume745
Intrest757
Strike
115
115
Last Price5.25Aug 28, 2026
Change
1.5541.89%
Bid4.75
Ask5.6
volume46
Intrest197
Last Price0.14Aug 28, 2026
Change
0.4676.67%
Bid0.12
Ask0.16
volume88
Intrest435
Strike
116
116
Last Price5.88Aug 28, 2026
Change
1.225.64%
Bid5.5
Ask7.4
volume6
Intrest68
Last Price0.1Aug 28, 2026
Change
0.2974.36%
Bid0.09
Ask0.11
volume448
Intrest2182
Strike
117
117
Last Price5.35Aug 27, 2026
Change
-0%
Bid5.9
Ask9.1
volume0
Intrest29
Last Price0.06Aug 28, 2026
Change
0.2379.31%
Bid0.01
Ask0.14
volume117
Intrest321
Strike
118
118
Last Price7.02Aug 25, 2026
Change
-0%
Bid6.7
Ask10.05
volume0
Intrest33
Last Price0.05Aug 28, 2026
Change
0.1777.27%
Bid0.05
Ask0.08
volume21
Intrest185
Strike
119
119
Last Price9.1Aug 28, 2026
Change
1.0112.48%
Bid7.15
Ask11.1
volume1
Intrest22
Last Price0.03Aug 28, 2026
Change
0.1280%
Bid0.01
Ask0.05
volume163
Intrest1211
Strike
120
120
Last Price9.95Aug 28, 2026
Change
0.555.85%
Bid9.2
Ask10.7
volume44
Intrest185
Last Price0.04Aug 28, 2026
Change
0.0450%
Bid0.03
Ask0.05
volume6
Intrest65
Strike
121
121
Last Price12.2Aug 24, 2026
Change
-0%
Bid9.1
Ask13.05
volume0
Intrest19
Last Price0.03Aug 28, 2026
Change
0.0562.5%
Bid0.02
Ask0.11
volume17
Intrest188
Strike
122
122
Last Price9.65Aug 26, 2026
Change
-0%
Bid10.15
Ask14.1
volume0
Intrest10
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest260
Strike
123
123
Last Price10.25Aug 27, 2026
Change
-0%
Bid11.15
Ask14.45
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
-0%
Bid-
Ask0.08
volume2
Intrest529
Strike
124
124
Last Price12.79Aug 28, 2026
Change
0.866.3%
Bid12.15
Ask16.15
volume1
Intrest0
Last Price0.03Aug 28, 2026
Change
0.0150%
Bid0.01
Ask0.04
volume5
Intrest1545
Strike
125
125
Last Price14.11Aug 21, 2026
Change
-0%
Bid13.65
Ask16.45
volume0
Intrest0
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest105
Strike
126
126
Last Price15.25Aug 25, 2026
Change
-0%
Bid14.1
Ask17.45
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask0.22
volume1
Intrest110
Strike
127
127
Last Price8.8Aug 12, 2026
Change
-0%
Bid15.4
Ask19.15
volume0
Intrest0
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest278
Strike
128
128
Last Price17.28Aug 25, 2026
Change
-0%
Bid16.15
Ask19.6
volume0
Intrest0
Last Price0.02Aug 28, 2026
Change
0.4195.35%
Bid-
Ask0.16
volume1
Intrest37
Strike
129
129
Last Price18.3Aug 25, 2026
Change
-0%
Bid17.65
Ask20.7
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.09
volume1
Intrest385
Strike
130
130
Last Price19.3Aug 25, 2026
Change
-0%
Bid18.15
Ask21.45
volume0
Intrest0
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest20
Strike
131
131
Last Price17.6Aug 13, 2026
Change
-0%
Bid19.15
Ask23.1
volume0
Intrest0
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest57
Strike
132
132
Last Price11.75Aug 12, 2026
Change
-0%
Bid20.15
Ask24.05
volume0
Intrest0
Last Price0.48Aug 13, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest39
Strike
133
133
Last Price20.57Aug 17, 2026
Change
-0%
Bid21.65
Ask25.15
volume0
Intrest0
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest22
Strike
134
134
Last Price12.88Aug 10, 2026
Change
-0%
Bid22.65
Ask26.15
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest109
Strike
135
135
Last Price13.85Aug 10, 2026
Change
-0%
Bid23
Ask27.15
volume0
Intrest0
Last Price0.13Aug 13, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest42
Strike
136
136
Last Price14.61Aug 10, 2026
Change
-0%
Bid24.15
Ask28.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid25.65
Ask29.15
volume0
Intrest0
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest169
Strike
140
140
Last Price18.11Aug 10, 2026
Change
-0%
Bid28.65
Ask32.1
volume0
Intrest0
Last Price0.04Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest29
Strike
145
145
Last Price22.46Aug 10, 2026
Change
-0%
Bid33.15
Ask37.15
volume0
Intrest0
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest71
Strike
150
150
Last Price29.9Aug 11, 2026
Change
-0%
Bid38.65
Ask42.15
volume0
Intrest0
Last Price0.26Aug 13, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest100
Strike
155
155
Last Price32.1Aug 10, 2026
Change
-0%
Bid43.15
Ask47.15
volume0
Intrest0
Last Price0.22Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Strike
160
160
Last Price-
Change
-
Bid48.15
Ask52.15
volume0
Intrest0
Last Price0.24Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
165
165
Last Price-
Change
-
Bid53.65
Ask57.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid58.15
Ask62.15
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved