$110.23
-0.81-0.73%
近くで: Aug 24, 5:00 PM EST
$110.40
0.170.15%
時間外: 5:23 PM EST
Benzinga
Benzinga
Benzinga
月曜日, 8 24
Cisco Systems Inc オプションチェーン
CSCONASDAQ
Cisco Systems Options
View Cisco Systems (CSCO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.64
P/C Ratio (OI)
0.78
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price45.08Aug 24, 2026
Change
-
Bid43.5
Ask47.25
volume25
Intrest0
Strike
65
65
Last Price0.14Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price40.1Aug 24, 2026
Change
-
Bid38.5
Ask42.4
volume25
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price35.59Aug 24, 2026
Change
-
Bid33.5
Ask37.4
volume22
Intrest0
Strike
75
75
Last Price0.13Aug 13, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest2
Last Price30.61Aug 24, 2026
Change
0.832.64%
Bid30.1
Ask31.35
volume22
Intrest134
Strike
80
80
Last Price0.01Aug 24, 2026
Change
0.1694.12%
Bid-
Ask2.13
volume1
Intrest1
Last Price29.45Jul 27, 2026
Change
-0%
Bid24.1
Ask26.6
volume0
Intrest2
Strike
85
85
Last Price0.86Aug 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Last Price20.92Aug 24, 2026
Change
0.954.34%
Bid19.75
Ask22.45
volume4
Intrest2
Strike
90
90
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.41
volume0
Intrest52
Last Price15.93Aug 24, 2026
Change
0.875.18%
Bid14.6
Ask17.45
volume10
Intrest17
Strike
95
95
Last Price0.1Aug 24, 2026
Change
0.08400%
Bid-
Ask0.01
volume1
Intrest308
Last Price-
Change
-
Bid11.65
Ask13.5
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price14Aug 13, 2026
Change
-0%
Bid10.75
Ask12.4
volume0
Intrest16
Strike
99
99
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest83
Last Price11.02Aug 24, 2026
Change
0.695.89%
Bid9.9
Ask11.4
volume20
Intrest282
Strike
100
100
Last Price0.02Aug 24, 2026
Change
0.0133.33%
Bid-
Ask0.04
volume2
Intrest656
Last Price9.35Aug 24, 2026
Change
0.626.22%
Bid8.6
Ask11.4
volume7
Intrest28
Strike
101
101
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.24
volume2
Intrest1105
Last Price8.01Aug 24, 2026
Change
1.9619.66%
Bid7.15
Ask9.4
volume1
Intrest40
Strike
102
102
Last Price0.02Aug 24, 2026
Change
0.0250%
Bid-
Ask0.24
volume7
Intrest58
Last Price7.83Aug 24, 2026
Change
0.9814.31%
Bid6.2
Ask8.75
volume5
Intrest60
Strike
103
103
Last Price0.02Aug 24, 2026
Change
0.0675%
Bid0.03
Ask0.09
volume20
Intrest290
Last Price6.92Aug 24, 2026
Change
0.9115.14%
Bid5.25
Ask7.8
volume5
Intrest67
Strike
104
104
Last Price0.1Aug 24, 2026
Change
0.0216.67%
Bid0.04
Ask0.17
volume114
Intrest151
Last Price5.5Aug 24, 2026
Change
1.420.29%
Bid4.5
Ask6.6
volume6
Intrest107
Strike
105
105
Last Price0.16Aug 24, 2026
Change
0.0211.11%
Bid0.1
Ask0.19
volume464
Intrest1107
Last Price4.06Aug 24, 2026
Change
0.347.73%
Bid2.78
Ask5.55
volume2
Intrest36
Strike
106
106
Last Price0.23Aug 24, 2026
Change
-0%
Bid0.16
Ask0.36
volume267
Intrest602
Last Price3.7Aug 24, 2026
Change
1.630.19%
Bid2.45
Ask4.25
volume27
Intrest56
Strike
107
107
Last Price0.41Aug 24, 2026
Change
0.0617.14%
Bid0.32
Ask0.42
volume308
Intrest464
Last Price4.35Aug 21, 2026
Change
-0%
Bid2.69
Ask3.25
volume0
Intrest104
Strike
108
108
Last Price0.57Aug 24, 2026
Change
0.023.64%
Bid0.53
Ask0.65
volume253
Intrest671
Last Price2.48Aug 24, 2026
Change
1.1631.87%
Bid2.14
Ask2.48
volume69
Intrest83
Strike
109
109
Last Price0.94Aug 24, 2026
Change
0.033.3%
Bid0.91
Ask1.03
volume224
Intrest468
Last Price1.69Aug 24, 2026
Change
0.9836.7%
Bid1.6
Ask1.83
volume600
Intrest674
Strike
110
110
Last Price1.35Aug 24, 2026
Change
0.1411.57%
Bid1.3
Ask1.41
volume556
Intrest872
Last Price1.22Aug 24, 2026
Change
0.5832.22%
Bid1.15
Ask1.2
volume580
Intrest1243
Strike
111
111
Last Price1.72Aug 24, 2026
Change
0.063.61%
Bid1.67
Ask2.04
volume220
Intrest785
Last Price0.81Aug 24, 2026
Change
0.5741.3%
Bid0.8
Ask0.83
volume770
Intrest1255
Strike
112
112
Last Price2.38Aug 24, 2026
Change
0.4221.43%
Bid2.21
Ask2.59
volume211
Intrest962
Last Price0.55Aug 24, 2026
Change
0.4343.88%
Bid0.51
Ask0.55
volume561
Intrest946
Strike
113
113
Last Price3.24Aug 24, 2026
Change
0.4114.49%
Bid2.86
Ask3.45
volume4
Intrest476
Last Price0.36Aug 24, 2026
Change
0.3952%
Bid0.3
Ask0.42
volume639
Intrest651
Strike
114
114
Last Price3.95Aug 24, 2026
Change
0.5516.18%
Bid3.25
Ask4.65
volume121
Intrest294
Last Price0.21Aug 24, 2026
Change
0.2958%
Bid0.19
Ask0.22
volume712
Intrest2684
Strike
115
115
Last Price4.68Aug 24, 2026
Change
0.5613.59%
Bid4.55
Ask5.35
volume45
Intrest249
Last Price0.15Aug 24, 2026
Change
0.2158.33%
Bid0.08
Ask0.19
volume257
Intrest1011
Strike
116
116
Last Price5.29Aug 24, 2026
Change
0.326.44%
Bid4.45
Ask6.15
volume1
Intrest85
Last Price0.1Aug 24, 2026
Change
0.1458.33%
Bid0.05
Ask0.09
volume194
Intrest788
Strike
117
117
Last Price6.73Aug 24, 2026
Change
1.1119.75%
Bid6.05
Ask7.35
volume5
Intrest128
Last Price0.06Aug 24, 2026
Change
0.1368.42%
Bid0.05
Ask0.07
volume315
Intrest936
Strike
118
118
Last Price7.72Aug 24, 2026
Change
0.9113.36%
Bid7.5
Ask8.2
volume30
Intrest120
Last Price0.05Aug 24, 2026
Change
0.1168.75%
Bid0.01
Ask0.05
volume23
Intrest343
Strike
119
119
Last Price6.65Aug 24, 2026
Change
2.9730.87%
Bid8.5
Ask9.2
volume31
Intrest72
Last Price0.03Aug 24, 2026
Change
0.0770%
Bid0.02
Ask0.03
volume346
Intrest6359
Strike
120
120
Last Price9.4Aug 24, 2026
Change
0.657.43%
Bid9
Ask10.95
volume11
Intrest160
Last Price0.04Aug 24, 2026
Change
0.0342.86%
Bid-
Ask0.08
volume37
Intrest135
Strike
121
121
Last Price10.75Aug 24, 2026
Change
1.2513.16%
Bid9.7
Ask11.95
volume1
Intrest91
Last Price0.02Aug 24, 2026
Change
0.0981.82%
Bid-
Ask0.02
volume43
Intrest249
Strike
122
122
Last Price11.36Aug 24, 2026
Change
1.1711.48%
Bid9.95
Ask13.65
volume2
Intrest22
Last Price0.01Aug 24, 2026
Change
0.0583.33%
Bid-
Ask0.03
volume2
Intrest307
Strike
123
123
Last Price12.28Aug 24, 2026
Change
1.329.71%
Bid10.65
Ask14.65
volume5
Intrest2
Last Price0.01Aug 24, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume2
Intrest454
Strike
124
124
Last Price13.26Aug 24, 2026
Change
0.665.24%
Bid11.65
Ask14.75
volume4
Intrest43
Last Price0.01Aug 24, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume63
Intrest644
Strike
125
125
Last Price14.25Aug 24, 2026
Change
17.55%
Bid12.65
Ask16.55
volume2
Intrest0
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest195
Strike
126
126
Last Price15.25Aug 24, 2026
Change
1.358.13%
Bid13.65
Ask17.55
volume4
Intrest0
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest93
Strike
127
127
Last Price16.2Aug 24, 2026
Change
1.357.69%
Bid14.65
Ask18.45
volume2
Intrest0
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest424
Strike
128
128
Last Price17.18Aug 24, 2026
Change
8.3895.23%
Bid16.7
Ask19.65
volume4
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest63
Strike
129
129
Last Price18.15Aug 24, 2026
Change
1.377.02%
Bid16.65
Ask20.6
volume4
Intrest0
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid-
Ask0.01
volume75
Intrest1339
Strike
130
130
Last Price19.23Aug 24, 2026
Change
1.326.42%
Bid17.65
Ask21.65
volume10
Intrest0
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest63
Strike
131
131
Last Price19.65Aug 18, 2026
Change
-0%
Bid19.7
Ask21.6
volume0
Intrest0
Last Price0.25Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest74
Strike
132
132
Last Price-
Change
-
Bid19.65
Ask22.6
volume0
Intrest0
Last Price0.09Aug 19, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest36
Strike
133
133
Last Price22.72Aug 20, 2026
Change
-0%
Bid21.65
Ask23.95
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest25
Strike
134
134
Last Price23.71Aug 20, 2026
Change
-0%
Bid21.7
Ask25.55
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1474
Strike
135
135
Last Price21.1Aug 13, 2026
Change
-0%
Bid23.35
Ask25.8
volume0
Intrest0
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest90
Strike
136
136
Last Price-
Change
-
Bid23.65
Ask27.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid25.5
Ask27.8
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest628
Strike
140
140
Last Price-
Change
-
Bid28.7
Ask30.8
volume0
Intrest0
Last Price0.06Aug 24, 2026
Change
0.0250%
Bid-
Ask0.01
volume1
Intrest116
Strike
145
145
Last Price-
Change
-
Bid33.5
Ask35.8
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1125
Strike
150
150
Last Price36.1Aug 13, 2026
Change
-0%
Bid38.3
Ask40.8
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest74
Strike
155
155
Last Price-
Change
-
Bid43.7
Ask45.35
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume1
Intrest250
Strike
160
160
Last Price49.93Aug 24, 2026
Change
-
Bid47.65
Ask51.55
volume2
Intrest0
Last Price0.07Aug 24, 2026
Change
0.04133.33%
Bid-
Ask0.01
volume1
Intrest12
Strike
165
165
Last Price54.56Aug 24, 2026
Change
-
Bid52.65
Ask56.35
volume6
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask1.07
volume0
Intrest4
Strike
170
170
Last Price59.54Aug 24, 2026
Change
-
Bid57.65
Ask61.35
volume4
Intrest0
Last Price0.04Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest43
Strike
175
175
Last Price-
Change
-
Bid63.7
Ask65.15
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved