CSCO - Options Database

CSCO

CISCO SYS INC

$117.46 -0.20%

$117.57 (+0.09%)🌙

as of 06/30 06:19 PM

(6/29 18:20) ◀

Tuesday, June 30, 2026 (6:19pm)

▶ (7/1 18:19)

◀ 6/30 18:19 ▶

Option Volume

Detail

ℹ

Current (06/30) 44,079

Calls: 34,290 (78%)

Puts: 9,789 (22%)

Prior (06/29) 43,919

Calls: 25,379 (58%)

Puts: 18,540 (42%)

Current vs Prior +0.36%

Calls: +35.11% (Calls)

Puts: -47.20% (Puts)

Prior 7-Day Total 377,028

Calls: 226,893 (60%)

Puts: 150,135 (40%)

Prior 7-Day Average 53,861

Calls: 32,413 (60%)

Puts: 21,447 (40%)

Current vs Prior 7-Day Avg -18.16%

Calls: +5.79%

Puts: -54.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $48.74M

Calls: $45.44M (93%)

Puts: $3.30M (7%)

Prior (06/29) $16.12M

Calls: $12.01M (74%)

Puts: $4.11M (26%)

Current vs Prior +202.32%

Calls: +278.31%

Puts: -19.69%

Prior 7-Day Total $154.17M

Calls: $112.01M (73%)

Puts: $42.17M (27%)

Prior 7-Day Average $22.02M

Calls: $16.00M (73%)

Puts: $6.02M (27%)

Current vs Prior 7-Day Avg +121.29%

Calls: +183.96%

Puts: -45.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.29

Prior (06/29) 0.73

Current vs Prior -60.92%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -57.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 508,117

Calls: 324,256 (64%)

Puts: 183,861 (36%)

Prior (06/29) 495,412

Calls: 311,266 (63%)

Puts: 184,146 (37%)

Current vs Prior +2.56%

Prior 7-Day Total 3,640,230

Calls: 2,349,126 (65%)

Puts: 1,291,104 (35%)

Prior 7-Day Average 520,032

Calls: 335,589 (65%)

Puts: 184,443 (35%)

Current vs Prior 7-Day Avg -2.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.98% | 6.51%4.98% | 6.51%6.51% | 16.33%

Prior 3.36% | 5.18%-- | ---- | --

Current vs Prior -15.52% | -3.90%-- | ---- | --

Prior 7-Day Avg 3.51% | 5.17%-- | ---- | --

Current vs 7-Day Avg -19.14% | -3.72%-- | ---- | --

Prior 7-Day Eod 3.36% | 5.18%-- | ---- | --

Current vs 7-Day Eod -15.52% | -3.90%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.50% | 4.75%

Calls: 4.55% | 3.04%

Puts: 2.44% | 6.45%

Prior 3.50% | 4.75%

Calls: 4.55% | 3.04%

Puts: 2.44% | 6.45%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 12.07% | 12.06%

Calls: 11.15% | 10.90%

Puts: 12.98% | 13.23%

Current vs 7-Day Avg -71.00% | -60.63%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($45.44M) vs puts ($3.30M). Massive premium surge with dollar volume up 202% vs prior. Dollar volume significantly above 7-day average (121% higher). Extreme bullish P/C ratio of 0.29 - heavy call buying (34,290 calls vs 9,789 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 35 of results (avg 7.8%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 17	4.20	4.40	$4.30	4.7%	568	0.57	297
$116.00	Jul 10	3.20	3.40	$3.30	6.1%	5	0.58	51
$115.00	Jul 17	4.65	4.95	$4.80	6.2%	46	0.61	4.8K
$115.00	Jul 10	3.80	4.05	$3.93	6.4%	128	0.64	465
$117.00	Jul 10	2.66	2.84	$2.75	6.5%	4	0.52	375

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	4.95	5.25	$5.10	5.9%	1.1K	0.61	4.2K
$118.00	Jul 24	4.55	4.85	$4.70	6.4%	9	0.51	21
$117.00	Jul 17	3.30	3.55	$3.43	7.3%	39	0.48	1.5K
$118.00	Jul 17	3.75	4.05	$3.90	7.7%	222	0.52	353
$116.00	Jul 17	2.87	3.10	$2.99	7.7%	15	0.43	221

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.75, cheapest $0.51)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 2	0.47	0.54	$0.51	13.7%	1.2K	0.25	932
$124.00	Jul 10	0.52	0.59	$0.55	12.7%	47	0.16	356
$123.00	Jul 10	0.68	0.76	$0.72	11.1%	29	0.20	118
$119.00	Jul 2	0.73	0.83	$0.78	12.8%	141	0.34	804
$126.00	Jul 17	0.76	0.90	$0.83	16.9%	24	0.18	469

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 2	0.48	0.58	$0.53	18.9%	328	0.24	517
$111.00	Jul 10	0.64	0.78	$0.71	19.7%	19	0.18	451
$116.00	Jul 2	0.73	0.86	$0.80	16.2%	71	0.33	374
$112.00	Jul 10	0.84	0.98	$0.91	15.4%	42	0.22	167
$109.00	Jul 17	0.89	1.04	$0.97	15.5%	31	0.18	163

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	21.90	24.00	$22.95	9.2%	19	1.00	2.9K
$100.00	Jul 2	16.80	19.60	$18.20	15.4%	4	0.97	25
$110.00	Jul 2	7.10	9.65	$8.38	30.4%	1	0.97	--
$105.00	Jul 2	11.85	14.55	$13.20	20.5%	1	0.96	--
$100.00	Jul 17	17.15	18.50	$17.83	7.6%	139	0.96	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 2	6.80	8.20	$7.50	18.7%	3	1.00	100
$137.00	Jul 2	18.35	21.35	$19.85	15.1%	1	1.00	--
$138.00	Jul 2	19.25	22.25	$20.75	14.5%	2	1.00	--
$139.00	Jul 2	19.65	23.35	$21.50	17.2%	10	1.00	--
$140.00	Jul 2	20.50	24.35	$22.43	17.2%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 22.4K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Jul 17	3.10	3.40	$3.25	9.2%	1.7K	0.48	89
$120.00	Jul 17	2.29	2.47	$2.38	7.6%	1.6K	0.39	10.7K
$121.00	Jul 17	1.94	2.08	$2.01	7.0%	1.4K	0.35	221
$125.00	Jul 17	0.94	1.05	$1.00	11.0%	1.3K	0.21	9.6K
$120.00	Jul 2	0.47	0.54	$0.51	13.7%	1.2K	0.25	932

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	4.95	5.25	$5.10	5.9%	1.1K	0.61	4.2K
$113.00	Jul 2	0.20	0.25	$0.23	21.7%	1.1K	0.12	2.1K
$114.00	Jul 2	0.30	0.38	$0.34	23.5%	962	0.17	790
$115.00	Jul 2	0.48	0.58	$0.53	18.9%	328	0.24	517
$118.00	Jul 17	3.75	4.05	$3.90	7.7%	222	0.52	353

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 36.2%, max 173.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 2	Jul 17	124.0%	45.4%	173.2%	143	8.3K
$105.00	Jul 2	Jul 24	87.9%	40.3%	118.5%	6	--
$129.00	Jul 2	Jul 31	75.8%	36.0%	110.4%	13	196
$128.00	Jul 2	Aug 7	71.3%	36.4%	95.9%	3	179
$135.00	Jul 2	Jul 31	68.7%	36.5%	88.0%	28	970

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 2	Aug 7	87.9%	38.8%	126.5%	7	375
$107.00	Jul 2	Jul 31	77.6%	38.1%	103.9%	14	479
$103.00	Jul 2	Jul 10	81.7%	50.7%	61.2%	3	--
$106.00	Jul 2	Aug 7	62.7%	39.5%	58.8%	42	160
$109.00	Jul 2	Jul 31	53.7%	37.8%	42.4%	69	497

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 49.00, avg 4.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$129.00	$135.00	Jul 2	$0.12	$5.88	$0.12	49.00	$129.12
$132.00	$135.00	Jul 17	$0.11	$2.89	$0.11	26.27	$132.11
$130.00	$135.00	Jul 24	$0.41	$4.59	$0.41	11.20	$130.41
$130.00	$132.00	Jul 31	$0.19	$1.81	$0.19	9.53	$130.19
$124.00	$125.00	Jul 10	$0.11	$0.89	$0.11	8.09	$124.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$100.00	Aug 7	$0.14	$4.86	$0.14	34.71	$104.86
$100.00	$95.00	Jul 24	$0.16	$4.84	$0.16	30.25	$99.84
$104.00	$100.00	Jul 17	$0.15	$3.85	$0.15	25.67	$103.85
$100.00	$97.50	Jul 17	$0.14	$2.36	$0.14	16.86	$99.86
$105.00	$100.00	Jul 24	$0.46	$4.54	$0.46	9.87	$104.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 63.71, avg 2.00)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$105.00	Jul 17	$4.90	$4.90	$0.10	49.00	$104.90
$105.00	$110.00	Jul 2	$4.82	$4.82	$0.18	26.78	$109.82
$101.00	$105.00	Jul 2	$3.82	$3.82	$0.18	21.22	$104.82
$105.00	$110.00	Jul 17	$4.41	$4.41	$0.59	7.47	$109.41
$105.00	$115.00	Jul 24	$7.80	$7.80	$2.20	3.55	$112.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$136.00	$125.00	Jul 2	$10.83	$10.83	$0.17	63.71	$125.17
$124.00	$123.00	Jul 2	$0.90	$0.90	$0.10	9.00	$123.10
$138.00	$137.00	Jul 2	$0.90	$0.90	$0.10	9.00	$137.10
$130.00	$126.00	Jul 17	$3.50	$3.50	$0.50	7.00	$126.50
$123.00	$121.00	Jul 2	$1.73	$1.73	$0.27	6.41	$121.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.65, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 2	Jul 10	$0.06	68.7%	42.7%
$128.00	Jul 2	Jul 10	$0.07	71.3%	35.6%
$140.00	Jul 10	Jul 17	$0.09	46.1%	42.6%
$110.00	Jul 2	Jul 17	$0.14	50.7%	37.4%
$127.00	Jul 2	Jul 10	$0.15	63.9%	35.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Jul 2	Jul 10	$0.08	87.9%	41.7%
$100.00	Jul 10	Jul 17	$0.08	54.5%	45.4%
$95.00	Jul 17	Jul 24	$0.09	52.0%	47.8%
$107.00	Jul 2	Jul 10	$0.15	77.6%	39.4%
$106.00	Jul 2	Jul 10	$0.21	62.7%	40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 2.39% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$118.00	Jul 2	$1.17	$1.64	$2.81	$115.19	$120.81	2.39%
$117.00	Jul 2	$1.69	$1.15	$2.84	$114.16	$119.84	2.42%
$119.00	Jul 2	$0.78	$2.27	$3.05	$115.95	$122.05	2.60%
$116.00	Jul 2	$2.33	$0.80	$3.13	$112.87	$119.13	2.66%
$120.00	Jul 2	$0.51	$2.97	$3.48	$116.52	$123.48	2.96%
$115.00	Jul 2	$3.09	$0.53	$3.62	$111.38	$118.62	3.08%
$121.00	Jul 2	$0.30	$3.80	$4.10	$116.90	$125.10	3.49%
$114.00	Jul 2	$4.65	$0.34	$4.99	$109.01	$118.99	4.25%
$117.00	Jul 10	$2.75	$2.57	$5.32	$111.68	$122.32	4.53%
$116.00	Jul 10	$3.30	$2.08	$5.38	$110.62	$121.38	4.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.34% of stock, avg 3.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$122.00	$113.00	Jul 2	$0.17	$0.23	$0.40	$112.60	$122.40
$122.00	$114.00	Jul 2	$0.17	$0.34	$0.51	$113.49	$122.51
$121.00	$113.00	Jul 2	$0.30	$0.23	$0.53	$112.47	$121.53
$121.00	$114.00	Jul 2	$0.30	$0.34	$0.64	$113.36	$121.64
$122.00	$115.00	Jul 2	$0.17	$0.53	$0.70	$114.30	$122.70
$120.00	$113.00	Jul 2	$0.51	$0.23	$0.74	$112.26	$120.74
$121.00	$115.00	Jul 2	$0.30	$0.53	$0.83	$114.17	$121.83
$120.00	$114.00	Jul 2	$0.51	$0.34	$0.85	$113.15	$120.85
$122.00	$116.00	Jul 2	$0.17	$0.80	$0.97	$115.03	$122.97
$119.00	$113.00	Jul 2	$0.78	$0.23	$1.01	$111.99	$120.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 351 found (best R:R 10.36, avg credit $0.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
100/104	105/110	Jul 17	$4.56	$0.44	10.36	$99.44	$109.56
98/100	105/110	Jul 17	$4.55	$0.45	10.11	$95.45	$109.55
114/115	116/117	Jul 10	$0.89	$0.11	8.09	$114.11	$116.89
117/118	119/120	Jul 10	$0.89	$0.11	8.09	$117.11	$119.89
107/108	110/111	Jul 17	$0.89	$0.11	8.09	$107.11	$110.89
107/108	114/115	Jul 17	$0.89	$0.11	8.09	$107.11	$114.89
110/111	113/114	Jul 17	$0.89	$0.11	8.09	$110.11	$113.89
112/113	117/118	Jul 24	$0.89	$0.11	8.09	$112.11	$117.89
112/113	114/115	Jul 31	$0.89	$0.11	8.09	$112.11	$114.89
105/106	110/111	Jul 17	$0.88	$0.12	7.33	$105.12	$110.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$100.00	$105.00	Jul 17	$0.22	$4.78	21.73
$122.00	$123.00	$124.00	Jul 10	$0.05	$0.95	19.00
$131.00	$132.00	$133.00	Jul 10	$0.05	$0.95	19.00
$125.00	$126.00	$127.00	Jul 17	$0.05	$0.95	19.00
$119.00	$120.00	$121.00	Jul 2	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$111.00	$113.00	$115.00	Aug 7	$0.07	$1.93	27.57
$110.00	$111.00	$112.00	Jul 10	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Jul 10	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Jul 17	$0.05	$0.95	19.00
$113.00	$115.00	$117.00	Jul 31	$0.10	$1.90	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-0.05, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Jul 17	-$0.05	$4.95
$132.00	$135.00	1:2	Jul 17	-$0.08	$2.92
$135.00	$137.00	1:2	Jul 2	-$0.25	$1.75
$133.00	$135.00	1:2	Jul 31	-$0.34	$1.66
$128.00	$130.00	1:2	Jul 24	-$0.54	$1.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Jul 31	-$0.06	$4.94
$100.00	$95.00	1:2	Jul 24	-$0.07	$4.93
$105.00	$100.00	1:2	Aug 7	-$1.05	$3.95
$104.00	$100.00	1:2	Jul 17	-$0.09	$3.91
$110.00	$106.00	1:2	Aug 7	-$0.25	$3.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 4.17%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$118.00	Aug 7	$4.90	0.52	0.5%	4.17%	4.63%	1	2
$118.00	Jul 31	$4.40	0.50	0.5%	3.75%	4.21%	3	42
$118.00	Jul 24	$3.95	0.49	0.5%	3.36%	3.82%	137	64
$119.00	Jul 31	$3.90	0.47	1.3%	3.32%	4.63%	10	17
$120.00	Aug 7	$3.85	0.46	2.2%	3.28%	5.44%	3	--
$120.00	Jul 31	$3.50	0.44	2.2%	2.98%	5.14%	44	415
$121.00	Aug 7	$3.50	0.44	3.0%	2.98%	5.99%	2	20
$119.00	Jul 24	$3.40	0.45	1.3%	2.89%	4.21%	6	65
$118.00	Jul 17	$3.10	0.48	0.5%	2.64%	3.10%	1.7K	89
$120.00	Jul 24	$3.00	0.42	2.2%	2.55%	4.72%	12	132

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 34,290

Total Puts 9,789

Put/Call Ratio 0.29

Net Difference 24,501

Prior's Put/Call Breakdown

Total Calls 25,379

Total Puts 18,540

Put/Call Ratio 0.73

Net Difference 6,839

Prior 7-Day Put/Call Summary

Total Calls 226,893

Total Puts 150,135

Average Put/Call Ratio 0.67

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card