CSCO Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

98.15

Change

-0.50

Open

97.33

Previous

98.65

High

99.00

Low

96.42

Bid

-

Ask

-

Volume

17,493,013

Trades

-

Dividend

0.29

Yield

3.48%

Ex-Div

Oct 4, 2017

Split Date

Mar 23, 2000

Impl Vol

64.9%

Hist Vol

36.5%

Opt Volume

50,605

Open Int

871,805

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CSCO 261113C00096000	5.40	5.75	5.30	2.46	7	108	W	96.00	CSCO 261113P00096000	3.15	3.50	3.20	0.30	445	1,035	W
CSCO 261113C00097000	4.90	5.40	5.22	1.73	402	197	W	97.00	CSCO 261113P00097000	3.20	4.05	3.80	0.57	176	315	W
CSCO 261113C00098000	3.85	4.70	4.66	1.14	413	412	W	98.00	CSCO 261113P00098000	4.00	4.45	4.17	0.98	93	424	W
CSCO 261113C00099000	3.90	4.25	4.12	0.70	144	138	W	99.00	CSCO 261113P00099000	3.95	4.95	4.62	1.53	54	377	W
CSCO 261113C00100000	3.55	3.85	3.80	0.39	1,919	1,111	W	100.00	CSCO 261113P00100000	5.20	5.50	5.27	2.23	31	357	W
CSCO 261113C00101000	3.05	3.50	3.35	0.20	54	146	W	101.00	CSCO 261113P00101000	5.55	6.45	6.30	3.04	4	219	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CSCO 261120C00096000	5.90	6.60	6.25	3.61	65	101	S	96.00	CSCO 261120P00096000	3.55	4.00	3.63	1.23	90	190	S
CSCO 261120C00097000	5.40	6.30	5.55	2.99	95	160	S	97.00	CSCO 261120P00097000	3.95	4.60	4.16	1.61	118	284	S
CSCO 261120C00098000	4.80	5.75	5.14	2.44	210	1,179	S	98.00	CSCO 261120P00098000	4.50	5.20	4.62	2.06	62	347	S
CSCO 261120C00099000	4.35	5.30	4.70	1.96	214	36	S	99.00	CSCO 261120P00099000	4.55	5.55	5.18	2.58	25	640	S
CSCO 261120C00100000	3.95	4.30	4.26	1.55	192	773	S	100.00	CSCO 261120P00100000	5.20	6.15	5.85	3.16	262	5,113	S
CSCO 261120C00101000	3.45	3.95	3.77	1.20	13	3,815	S	101.00	CSCO 261120P00101000	5.90	7.40	7.38	3.82	0	54	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CSCO 261127C00096000	5.70	6.80	6.37	4.60	30	66	W	96.00	CSCO 261127P00096000	3.75	4.60	3.85	1.74	0	285	W
CSCO 261127C00097000	5.10	6.25	6.20	3.99	0	34	W	97.00	CSCO 261127P00097000	4.20	4.75	3.43	2.12	0	7	W
CSCO 261127C00098000	5.20	5.75	5.33	3.44	13	27	W	98.00	CSCO 261127P00098000	4.70	5.15	5.17	2.56	13	14	W
CSCO 261127C00099000	4.70	5.30	4.85	2.94	0	11	W	99.00	CSCO 261127P00099000	4.30	5.90	4.95	3.05	0	8	W
CSCO 261127C00100000	4.30	4.85	4.40	2.49	48	37	W	100.00	CSCO 261127P00100000	5.65	6.25	5.74	3.60	0	92	W
CSCO 261127C00101000	3.80	4.40	3.90	2.09	0	19	W	101.00	CSCO 261127P00101000	6.20	6.80	6.90	4.19	0	7	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CSCO 261204C00096000	6.05	7.15	6.90	5.62	0	3	W	96.00	CSCO 261204P00096000	4.05	5.50	4.75	2.01	1	1	W
CSCO 261204C00097000	5.55	6.60	6.12	5.01	0	4	W	97.00	CSCO 261204P00097000	4.50	4.85	7.10	2.38	0	13	W
CSCO 261204C00098000	4.95	6.10	5.49	4.44	4	2	W	98.00	CSCO 261204P00098000	4.95	6.65	5.45	2.80	1	29	W
CSCO 261204C00099000	4.75	5.75	5.54	3.92	0	3	W	99.00	CSCO 261204P00099000	5.45	6.00	5.75	3.26	0	60	W
CSCO 261204C00100000	4.60	5.10	4.75	3.44	14	2	W	100.00	CSCO 261204P00100000	5.95	6.45	6.66	3.76	2	42	W
CSCO 261204C00101000	4.20	4.65	4.30	3.00	0	7	W	101.00	CSCO 261204P00101000	6.55	7.05	8.94	4.30	0	7	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CSCO 261211C00096000	5.95	7.70	5.26	6.74	0	10	W	96.00	CSCO 261211P00096000	4.05	5.30	4.35	2.10	0	10	W
CSCO 261211C00097000	5.80	7.05	6.52	6.11	0	1	W	97.00	CSCO 261211P00097000	4.55	5.60	4.91	2.46	8	10	W
CSCO 261211C00098000	5.35	6.45	5.84	5.53	3	54	W	98.00	CSCO 261211P00098000	4.95	6.15	5.57	2.84	1	11	W
CSCO 261211C00099000	4.60	5.95	5.16	4.98	2	5	W	99.00	CSCO 261211P00099000	5.20	6.70	6.07	3.27	1	1	W
CSCO 261211C00100000	4.80	5.45	5.15	4.46	3	19	W	100.00	CSCO 261211P00100000	6.05	7.65	8.85	3.73	0	15	W
CSCO 261211C00101000	4.25	5.05	4.75	3.99	0	4	W	101.00	CSCO 261211P00101000	6.60	7.95	5.04	4.22	0	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CSCO 261218C00092500	9.25	10.00	8.86	10.45	6	316	S	92.50	CSCO 261218P00092500	3.00	3.60	3.36	1.19	23	4,506	S
CSCO 261218C00095000	7.85	8.30	8.00	8.65	129	3,610	S	95.00	CSCO 261218P00095000	4.15	4.55	4.32	1.79	67	3,033	S
CSCO 261218C00097500	6.30	7.00	6.13	7.03	28	217	S	97.50	CSCO 261218P00097500	5.25	5.65	5.40	2.57	41	3,349	S
CSCO 261218C00100000	5.25	5.80	5.49	5.61	35	4,304	S	100.00	CSCO 261218P00100000	6.45	7.05	6.65	3.55	111	5,478	S
CSCO 261218C00105000	3.30	3.65	3.52	3.37	113	2,598	S	105.00	CSCO 261218P00105000	9.45	10.05	9.90	6.12	23	7,160	S
CSCO 261218C00110000	1.92	2.17	2.13	1.88	567	3,689	S	110.00	CSCO 261218P00110000	12.90	14.15	12.70	9.43	0	4,594	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CSCO 261224C00096000	6.75	8.30	8.00	9.16	1	4	W	96.00	CSCO 261224P00096000	4.50	5.85	4.83	1.98	0	5	W
CSCO 261224C00097000	6.35	7.85	7.27	8.50	0	1	W	97.00	CSCO 261224P00097000	4.95	6.25	5.69	2.27	1	6	W
CSCO 261224C00098000	6.40	7.70	6.77	7.88	0	5	W	98.00	CSCO 261224P00098000	5.55	7.25	5.91	2.59	0	1	W
CSCO 261224C00099000	5.00	6.65	6.70	7.28	0	2	W	99.00	—	—	—	—	—	—	—	—
CSCO 261224C00100000	4.90	6.30	5.75	6.71	2	11	W	100.00	CSCO 261224P00100000	6.55	7.70	7.26	3.31	0	25	W
CSCO 261224C00101000	4.95	6.25	5.11	6.17	0	1	W	101.00	CSCO 261224P00101000	7.00	8.10	9.50	3.72	0	1	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CSCO 270115C00092500	9.50	11.00	8.26	17.16	0	822	S	92.50	CSCO 270115P00092500	4.25	4.85	4.40	0.80	9	3,734	S
CSCO 270115C00095000	9.00	9.50	9.30	15.29	35	2,792	S	95.00	CSCO 270115P00095000	5.40	5.50	5.35	1.14	75	4,104	S
CSCO 270115C00097500	7.55	8.05	7.80	13.52	18	2,158	S	97.50	CSCO 270115P00097500	6.25	7.00	6.55	1.58	34	2,492	S
CSCO 270115C00100000	6.40	6.75	6.50	11.86	176	8,994	S	100.00	CSCO 270115P00100000	7.50	8.20	7.75	2.13	85	8,295	S
CSCO 270115C00105000	4.40	4.60	4.50	8.90	119	4,148	S	105.00	CSCO 270115P00105000	10.45	11.00	10.65	3.59	0	6,734	S
CSCO 270115C00110000	2.80	3.10	2.95	6.46	46	6,541	S	110.00	CSCO 270115P00110000	13.80	14.45	14.20	5.57	11	4,642	S

Below are few quick-links for most popular options chains: