CSCO option chain

Strikes around the forward, as they were quoted at the close

Data as of 24 September 2026 (end of day)

2026-09-25(1 day)ATM 31.66%±1.77skew +0.15

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
20	22	$9.00	$11.25	—	$96.00	—	—	—	—	—
0	2	$9.35	$10.55	—	$97.00	—	—	—	—	—
113	117	$8.45	$9.10	—	$98.00	—	—	—	—	—
0	22	$6.15	$8.50	—	$99.00	64.21%	$0.01	$0.02	52	22
40	130	$6.00	$7.25	—	$100.00	56.69%	$0.01	$0.02	2,712	540
0	33	$4.65	$6.30	—	$101.00	51.26%	$0.01	$0.03	696	309
48	184	$3.50	$5.50	—	$102.00	46.37%	$0.02	$0.04	618	129
0	31	$2.79	$4.20	—	$103.00	41.91%	$0.03	$0.07	878	213
92	48	$2.35	$3.25	—	$104.00	36.51%	$0.06	$0.10	1,510	368
225	894	$1.60	$2.10	—	$105.00	—	—	—	—	—
524	757	$1.05	$1.30	—	$106.00	32.27%	$0.31	$0.50	1,432	507
745	1,224	$0.53	$0.64	31.60%	$107.00	—	$0.74	$0.94	870	2,757
1,110	917	$0.21	$0.31	32.12%	$108.00	—	$1.41	$1.62	1,271	80
693	5,015	$0.07	$0.10	31.34%	$109.00	—	$2.23	$2.75	478	84
1,123	3,281	$0.02	$0.04	32.78%	$110.00	—	$3.00	$3.55	1,327	911
—	—	—	—	—	$111.00	—	$4.05	$5.10	266	406
—	—	—	—	—	$112.00	—	$4.85	$6.00	230	359
—	—	—	—	—	$113.00	—	$5.65	$8.10	14	27
—	—	—	—	—	$114.00	—	$6.80	$9.10	4	0
—	—	—	—	—	$115.00	—	$7.80	$9.60	2	2
—	—	—	—	—	$116.00	—	$8.80	$11.10	0	2

Forward $106.74. The 25-delta put carries +0.15 volatility points over the 25-delta call.

2026-10-02(8 days)ATM 29.88%±4.71skew +1.35

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
116	0	$6.75	$8.40	—	$99.00	—	—	—	—	—
11	31	$6.00	$7.55	—	$100.00	32.88%	$0.18	$0.28	674	30
15	16	$4.85	$6.55	—	$101.00	31.93%	$0.28	$0.36	400	7
5	52	$4.70	$5.60	—	$102.00	30.55%	$0.39	$0.46	262	263
1	6	$4.10	$4.70	—	$103.00	30.78%	$0.60	$0.68	1,227	192
42	44	$3.40	$3.60	—	$104.00	30.46%	$0.86	$0.93	247	261
43	225	$2.70	$2.81	—	$105.00	30.23%	$1.20	$1.25	477	311
352	174	$2.09	$2.22	—	$106.00	30.09%	$1.61	$1.67	211	127
359	251	$1.57	$1.71	29.72%	$107.00	—	$2.12	$2.27	282	151
249	198	$1.15	$1.25	29.19%	$108.00	—	$2.73	$2.84	115	22
82	667	$0.82	$0.91	29.05%	$109.00	—	$3.40	$3.95	151	3
905	908	$0.57	$0.69	29.43%	$110.00	—	$3.95	$4.30	506	68
280	576	$0.39	$0.50	29.65%	$111.00	—	$4.60	$5.65	642	4
227	430	$0.27	$0.34	29.76%	$112.00	—	$5.25	$7.05	74	8
37	704	$0.18	$0.23	29.90%	$113.00	—	$6.25	$8.60	34	0
—	—	—	—	—	$114.00	—	$7.20	$9.45	36	0
—	—	—	—	—	$115.00	—	$8.20	$9.25	68	0
—	—	—	—	—	$116.00	—	$9.15	$11.45	36	0
—	—	—	—	—	$117.00	—	$10.15	$12.40	22	0
6	459	$0.02	$0.06	33.55%	$118.00	—	$11.15	$13.30	10	0
—	—	—	—	—	$119.00	—	$12.10	$14.40	10	0

Forward $106.52. The 25-delta put carries +1.35 volatility points over the 25-delta call.

2026-10-09(15 days)ATM 29.61%±6.40skew +1.59

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	—	$11.00	$13.45	—	$94.00	—	—	—	—	—
0	1	$6.75	$8.55	—	$99.00	—	—	—	—	—
10	11	$5.90	$7.65	—	$100.00	31.74%	$0.50	$0.61	282	43
—	—	—	—	—	$101.00	30.75%	$0.64	$0.73	241	44
2	0	$5.00	$6.05	—	$102.00	30.55%	$0.85	$0.94	591	13
2	810	$4.60	$5.10	—	$103.00	30.59%	$1.12	$1.22	44	34
1	18	$3.60	$4.60	—	$104.00	31.59%	$1.32	$1.83	121	51
27	74	$3.25	$3.75	—	$105.00	30.89%	$1.84	$1.97	213	209
843	63	$2.69	$3.05	—	$106.00	32.07%	$2.25	$2.65	155	70
196	61	$2.21	$2.48	29.29%	$107.00	—	$2.47	$2.96	83	57
942	265	$1.77	$1.98	28.85%	$108.00	—	$3.30	$3.85	71	4
56	95	$1.39	$1.62	28.87%	$109.00	—	$3.95	$4.95	35	4
258	630	$1.08	$1.25	28.53%	$110.00	—	$4.65	$5.25	63	7
271	941	$0.86	$1.01	28.95%	$111.00	—	$5.15	$6.35	29	3
337	120	$0.64	$0.79	28.87%	$112.00	—	$5.60	$7.85	20	0
20	284	$0.41	$0.59	28.07%	$113.00	—	$6.45	$8.90	30	0
102	1,290	$0.38	$0.49	29.48%	$114.00	—	$7.40	$9.75	5	0
—	—	—	—	—	$115.00	—	$8.20	$9.95	38	0
3	52	$0.17	$0.27	28.92%	$116.00	—	$9.10	$11.60	2	0
—	—	—	—	—	$118.00	—	$11.00	$12.65	11	0
46	1,598	$0.08	$0.13	30.47%	$119.00	—	—	—	—	—

Forward $106.63. The 25-delta put carries +1.59 volatility points over the 25-delta call.

2026-10-16(22 days)ATM 29.50%±7.71skew +1.25

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1,779	$8.80	$10.15	—	$97.50	32.06%	$0.43	$0.62	3,846	43
0	2	$8.55	$9.75	—	$98.00	32.18%	$0.50	$0.71	238	18
0	2	$6.80	$8.85	—	$99.00	30.84%	$0.62	$0.76	34	13
18	1,150	$7.30	$7.95	—	$100.00	30.28%	$0.82	$0.87	5,523	249
1	2	$5.60	$7.05	—	$101.00	30.05%	$1.02	$1.09	89	36
2	4	$5.55	$6.25	—	$102.00	29.95%	$1.27	$1.36	52	95
1	37	$5.05	$5.70	—	$103.00	29.80%	$1.58	$1.65	113	74
0	119	$4.40	$4.95	—	$104.00	30.00%	$1.92	$2.07	93	150
159	2,157	$3.75	$4.00	—	$105.00	29.93%	$2.32	$2.48	6,001	321
100	288	$3.25	$3.45	—	$106.00	29.72%	$2.76	$2.92	634	57
87	353	$2.73	$2.93	29.45%	$107.00	—	$3.25	$3.40	200	0
69	84	$2.28	$2.48	29.29%	$108.00	—	$3.80	$4.10	98	4
316	422	$1.91	$2.08	29.27%	$109.00	—	$4.40	$4.70	103	2
598	5,973	$1.60	$1.73	29.34%	$110.00	—	$4.85	$5.25	7,793	118
80	214	$1.29	$1.43	29.19%	$111.00	—	$5.75	$6.35	11	1
136	1,691	$0.99	$1.15	28.69%	$112.00	—	$6.40	$7.05	61	1
15	195	$0.84	$0.97	29.26%	$113.00	—	$7.20	$7.80	12	1
32	270	$0.53	$0.78	28.20%	$114.00	—	$8.05	$8.65	2	1
283	7,789	$0.54	$0.68	29.77%	$115.00	—	$8.55	$9.55	2,578	41
78	108	$0.42	$0.55	29.78%	$116.00	—	—	—	—	—
—	—	—	—	—	$117.00	—	$10.35	$12.55	9	0

Forward $106.50. The 25-delta put carries +1.25 volatility points over the 25-delta call.

2026-10-23(29 days)ATM 30.90%±9.28skew +0.61

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
45	47	$10.05	$11.75	—	$96.00	—	—	—	—	—
1	1	$9.05	$11.20	—	$97.00	33.39%	$0.62	$0.99	13	1
0	1	$7.65	$10.30	—	$98.00	31.25%	$0.78	$0.88	47	1
2	0	$7.30	$9.25	—	$99.00	30.89%	$0.95	$1.05	24	1
2	41	$7.10	$8.30	—	$100.00	30.61%	$1.15	$1.26	186	105
0	40	$6.65	$7.55	—	$101.00	30.93%	$1.25	$1.75	489	1
1	4	$6.20	$6.80	—	$102.00	30.69%	$1.71	$1.85	109	1
2	0	$5.20	$6.10	—	$103.00	31.25%	$1.91	$2.46	76	131
2	11	$4.90	$5.65	—	$104.00	31.79%	$2.31	$2.96	24	31
5	72	$4.20	$4.85	—	$105.00	31.90%	$2.66	$3.50	57	1
148	19	$3.75	$4.35	—	$106.00	31.65%	$3.15	$3.90	28	2
0	90	$3.10	$3.80	30.89%	$107.00	—	$3.50	$4.40	21	2
26	44	$2.82	$3.25	31.08%	$108.00	—	$4.20	$5.10	11	0
0	25	$2.47	$2.74	30.81%	$109.00	—	$4.45	$5.65	8	0
133	147	$2.10	$2.36	30.65%	$110.00	—	$5.45	$6.60	20	41
102	70	$1.76	$2.03	30.49%	$111.00	—	$5.75	$7.20	9	2
12	77	$1.47	$1.72	30.31%	$112.00	—	$6.85	$8.50	7	3
85	44	$1.24	$1.46	30.32%	$113.00	—	$7.30	$8.75	6	2
1	36	$1.04	$1.23	30.32%	$114.00	—	—	—	—	—
2	126	$0.79	$1.05	29.97%	$115.00	—	$8.65	$10.00	2	1
40	17	$0.60	$0.85	29.47%	$116.00	—	$9.70	$11.95	2	0

Forward $106.50. The 25-delta put carries +0.61 volatility points over the 25-delta call.

2026-10-30(36 days)ATM 31.02%±10.38skew +1.41

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$9.30	$11.15	—	$97.00	32.64%	$0.79	$1.24	20	1
—	—	—	—	—	$98.00	32.17%	$0.94	$1.42	107	2
—	—	—	—	—	$99.00	31.88%	$1.18	$1.59	26	24
0	163	$7.25	$8.70	—	$100.00	31.28%	$1.34	$1.83	234	14
1	2	$7.25	$7.95	—	$101.00	30.27%	$1.58	$1.95	31	0
—	—	—	—	—	$102.00	32.13%	$1.97	$2.64	24	0
—	—	—	—	—	$103.00	32.10%	$2.19	$3.15	23	0
0	203	$5.40	$5.95	—	$104.00	31.78%	$2.67	$3.40	23	0
51	51	$4.80	$5.30	—	$105.00	29.85%	$2.95	$3.50	321	2
5	38	$4.25	$4.75	—	$106.00	31.93%	$3.50	$4.45	10	1
13	89	$3.65	$4.15	31.02%	$107.00	—	$3.95	$5.15	8	3
2	137	$3.30	$3.75	31.52%	$108.00	—	$4.55	$5.50	5	0
0	13	$2.60	$3.25	30.04%	$109.00	—	$5.05	$6.40	6	0
19	122	$2.48	$2.85	30.87%	$110.00	—	$5.45	$6.90	39	0
0	22	$2.14	$2.51	30.82%	$111.00	—	—	—	—	—
7	44	$1.78	$2.17	30.40%	$112.00	—	$6.85	$8.60	13	0
16	23	$1.57	$1.80	30.19%	$113.00	—	$7.90	$9.40	1	0
1	18	$1.22	$1.61	29.87%	$114.00	—	$8.30	$10.20	1	0
45	86	$1.16	$1.40	30.59%	$115.00	—	$9.10	$10.85	38	1
3	8	$0.99	$1.20	30.60%	$116.00	—	$9.85	$11.90	2	0
1	20	$0.71	$1.00	29.70%	$117.00	—	—	—	—	—

Forward $106.53. The 25-delta put carries +1.41 volatility points over the 25-delta call.

2026-11-20(57 days)ATM 39.62%±16.74skew +1.32

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$44.95	$47.70	—	$60.00	—	—	—	—	—
1	2	$40.00	$42.50	—	$65.00	—	—	—	—	—
0	5	$35.05	$37.55	—	$70.00	—	—	—	—	—
0	3	$30.15	$32.75	—	$75.00	—	—	—	—	—
3	36	$25.70	$27.80	—	$80.00	—	—	—	—	—
3	11	$21.20	$23.10	—	$85.00	42.32%	$0.52	$0.71	711	15
11	108	$17.35	$18.60	—	$90.00	41.40%	$1.05	$1.34	1,119	9
0	38	$12.85	$14.55	—	$95.00	40.65%	$2.07	$2.24	3,033	157
51	519	$10.05	$10.95	—	$100.00	39.98%	$3.50	$3.70	4,209	206
39	698	$7.45	$7.75	—	$105.00	39.76%	$5.55	$5.80	6,694	258
375	3,320	$5.15	$5.45	39.55%	$110.00	—	$8.20	$8.30	3,705	38
180	3,845	$3.45	$3.65	39.29%	$115.00	—	$11.10	$12.35	1,310	2
194	2,993	$2.23	$2.42	39.33%	$120.00	—	$14.85	$16.25	638	29
80	4,376	$1.44	$1.59	39.71%	$125.00	—	$18.85	$20.75	311	0
75	1,702	$0.85	$1.04	39.78%	$130.00	—	$23.30	$25.20	276	0
15	3,152	$0.57	$0.69	40.70%	$135.00	—	$28.15	$30.40	10	0
26	2,004	$0.30	$0.42	40.29%	$140.00	—	—	—	—	—
0	14	$0.01	$0.06	52.20%	$185.00	—	—	—	—	—

Forward $106.94. The 25-delta put carries +1.32 volatility points over the 25-delta call.

2026-12-18(85 days)ATM 36.79%±19.06skew +0.99

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1,570	$35.40	$37.85	—	$70.00	—	—	—	—	—
0	1,305	$33.15	$35.35	—	$72.50	—	—	—	—	—
0	1,283	$30.85	$33.05	—	$75.00	41.98%	$0.23	$0.32	4,339	18
0	322	$28.35	$30.80	—	$77.50	41.56%	$0.34	$0.45	6,356	2
1	1,498	$26.45	$28.50	—	$80.00	40.64%	$0.48	$0.57	8,735	16
0	541	$23.75	$25.85	—	$82.50	40.22%	$0.64	$0.81	1,160	29
1	6,712	$21.60	$23.85	—	$85.00	39.89%	$0.90	$1.08	3,243	24
0	1,968	$19.45	$21.70	—	$87.50	39.42%	$1.17	$1.45	760	28
0	1,297	$17.85	$19.50	—	$90.00	39.16%	$1.58	$1.88	2,177	28
0	277	$15.50	$17.40	—	$92.50	38.51%	$2.12	$2.26	1,707	12
4	897	$14.50	$15.45	—	$95.00	38.03%	$2.72	$2.81	1,848	264
0	167	$12.70	$13.70	—	$97.50	37.88%	$3.40	$3.60	2,879	42
16	3,712	$10.80	$11.95	—	$100.00	37.55%	$4.25	$4.40	4,084	194
62	1,614	$8.60	$8.85	—	$105.00	37.06%	$6.30	$6.45	5,869	96
337	3,992	$6.25	$6.50	36.75%	$110.00	—	$8.95	$9.10	4,051	39
60	4,040	$4.45	$4.65	36.61%	$115.00	—	$12.15	$12.55	4,167	0
167	3,156	$3.10	$3.30	36.69%	$120.00	—	$15.50	$16.60	1,067	0
73	2,135	$2.15	$2.30	36.89%	$125.00	—	$19.50	$21.20	852	0
179	2,024	$1.36	$1.56	36.57%	$130.00	—	$23.75	$25.75	516	0
612	12,125	$0.95	$1.07	37.07%	$135.00	—	$28.35	$30.40	252	0
1	726	$0.49	$0.78	36.75%	$140.00	—	$33.15	$35.25	39	0

Forward $107.37. The 25-delta put carries +0.99 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.