Explore strikes, OI, IV and strategy data for CSCO.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251107C00045000 | 11/4 10:34 AM | 45.00 | 26.85 | 25.95 | 28.7 | 0.00 | 0.00% | 1 | 3 | 357.81% | Yes |
| CSCO251107C00055000 | 11/5 12:33 PM | 55.00 | 18.38 | 15.95 | 18.4 | 4.91 | 36.45% | 2 | 8 | 183.59% | Yes |
| CSCO251107C00063000 | 11/5 10:22 AM | 63.00 | 8.78 | 7.35 | 10.85 | -2.56 | -22.57% | 1 | 4 | 50.00% | Yes |
| CSCO251107C00064000 | 11/3 12:14 PM | 64.00 | 10.35 | 7.1 | 8.65 | 0.00 | 0.00% | 10 | 20 | 150.39% | Yes |
| CSCO251107C00065000 | 11/4 10:41 AM | 65.00 | 8.55 | 6.1 | 7.65 | 0.00 | 0.00% | 1 | 22 | 136.72% | Yes |
| CSCO251107C00066000 | 11/5 2:01 PM | 66.00 | 6.62 | 5.85 | 6.65 | -0.80 | -10.78% | 74 | 82 | 83.98% | Yes |
| CSCO251107C00067000 | 11/5 2:23 PM | 67.00 | 5.06 | 4.55 | 5.75 | -2.29 | -31.16% | 1 | 73 | 57.42% | Yes |
| CSCO251107C00068000 | 11/5 2:23 PM | 68.00 | 4.19 | 3.7 | 4.45 | -0.34 | -7.51% | 11 | 245 | 79.79% | Yes |
| CSCO251107C00069000 | 11/5 1:38 PM | 69.00 | 3.45 | 3.15 | 3.7 | -0.25 | -6.76% | 6 | 456 | 64.45% | Yes |
| CSCO251107C00070000 | 11/5 3:50 PM | 70.00 | 2.34 | 2.15 | 2.55 | -0.59 | -20.14% | 63 | 1013 | 58.40% | Yes |
| CSCO251107C00071000 | 11/5 3:49 PM | 71.00 | 1.46 | 1.25 | 1.67 | -0.10 | -6.41% | 98 | 782 | 48.63% | Yes |
| CSCO251107C00072000 | 11/5 3:51 PM | 72.00 | 0.72 | 0.6 | 0.83 | -0.22 | -23.40% | 371 | 1886 | 36.62% | Yes |
| CSCO251107C00073000 | 11/5 3:57 PM | 73.00 | 0.26 | 0.2 | 0.33 | -0.24 | -48.00% | 1901 | 2429 | 32.13% | No |
| CSCO251107C00074000 | 11/5 3:53 PM | 74.00 | 0.09 | 0.08 | 0.12 | -0.11 | -55.00% | 763 | 2135 | 32.03% | No |
| CSCO251107C00075000 | 11/5 3:45 PM | 75.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 302 | 4780 | 37.31% | No |
| CSCO251107C00076000 | 11/5 3:52 PM | 76.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 329 | 4947 | 43.36% | No |
| CSCO251107C00077000 | 11/5 2:38 PM | 77.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 24 | 1665 | 44.14% | No |
| CSCO251107C00078000 | 11/5 3:52 PM | 78.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 382 | 493 | 51.56% | No |
| CSCO251107C00079000 | 11/4 9:30 AM | 79.00 | 0.01 | 0 | 0.13 | -0.14 | -93.33% | 1 | 905 | 70.70% | No |
| CSCO251107C00080000 | 11/5 10:01 AM | 80.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 1043 | 59.38% | No |
| CSCO251107C00081000 | 11/4 9:50 AM | 81.00 | 0.01 | 0 | 0.09 | 0.00 | 0.00% | 1 | 75 | 80.86% | No |
| CSCO251107C00082000 | 11/4 9:50 AM | 82.00 | 0.29 | 0 | 0.06 | 0.00 | 0.00% | 1 | 64 | 82.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251107P00040000 | 11/3 12:56 PM | 40.00 | 0.01 | 0 | 0.09 | 0.00 | 0.00% | 4 | 24 | 340.63% | No |
| CSCO251107P00045000 | 11/4 11:23 AM | 45.00 | 0.02 | 0 | 0.09 | 0.00 | 0.00% | 4 | 7 | 278.13% | No |
| CSCO251107P00055000 | 11/5 12:50 PM | 55.00 | 0.01 | 0 | 0.29 | 0.00 | 0.00% | 4 | 23 | 205.86% | No |
| CSCO251107P00058000 | 11/5 12:50 PM | 58.00 | 0.04 | 0 | 0.29 | -0.15 | -78.95% | 4 | 4 | 171.48% | No |
| CSCO251107P00059000 | 11/3 12:56 PM | 59.00 | 0.06 | 0 | 0.11 | 0.00 | 0.00% | 2 | 4 | 135.16% | No |
| CSCO251107P00060000 | 10/28 11:59 AM | 60.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 1 | 111.72% | No |
| CSCO251107P00061000 | 10/20 10:56 AM | 61.00 | 0.04 | 0 | 0.11 | 0.00 | 0.00% | 1 | 42 | 115.63% | No |
| CSCO251107P00062000 | 11/5 1:11 PM | 62.00 | 0.02 | 0 | 0.11 | -0.05 | -71.43% | 10 | 157 | 106.25% | No |
| CSCO251107P00063000 | 11/5 1:11 PM | 63.00 | 0.02 | 0 | 0.04 | 0.01 | 100.00% | 10 | 96 | 82.81% | No |
| CSCO251107P00064000 | 10/31 12:29 PM | 64.00 | 0.02 | 0 | 0.11 | 0.00 | 0.00% | 13 | 128 | 87.11% | No |
| CSCO251107P00065000 | 11/5 3:19 PM | 65.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 25 | 3252 | 59.38% | No |
| CSCO251107P00066000 | 11/5 1:32 PM | 66.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 27 | 2617 | 54.69% | No |
| CSCO251107P00067000 | 11/5 1:55 PM | 67.00 | 0.01 | 0 | 0.44 | -0.04 | -80.00% | 105 | 392 | 80.66% | No |
| CSCO251107P00068000 | 11/5 3:18 PM | 68.00 | 0.02 | 0 | 0.1 | -0.04 | -66.67% | 23 | 367 | 55.47% | No |
| CSCO251107P00069000 | 11/5 3:44 PM | 69.00 | 0.05 | 0.05 | 0.12 | -0.01 | -16.67% | 412 | 2127 | 46.88% | No |
| CSCO251107P00070000 | 11/5 1:08 PM | 70.00 | 0.11 | 0.1 | 0.14 | -0.02 | -15.38% | 857 | 1040 | 37.11% | No |
| CSCO251107P00071000 | 11/5 3:51 PM | 71.00 | 0.22 | 0.18 | 0.24 | -0.08 | -26.67% | 431 | 880 | 30.57% | No |
| CSCO251107P00072000 | 11/5 3:55 PM | 72.00 | 0.51 | 0.45 | 0.55 | -0.02 | -3.77% | 890 | 876 | 28.13% | No |
| CSCO251107P00073000 | 11/5 3:53 PM | 73.00 | 1.09 | 1 | 1.17 | -0.07 | -6.03% | 172 | 674 | 28.91% | Yes |
| CSCO251107P00074000 | 11/5 2:50 PM | 74.00 | 2.00 | 1.49 | 2.1 | 0.22 | 12.36% | 25 | 234 | 38.18% | Yes |
| CSCO251107P00075000 | 11/5 12:43 PM | 75.00 | 3.10 | 2.36 | 3.1 | 0.60 | 24.00% | 10 | 140 | 50.00% | Yes |
| CSCO251107P00076000 | 11/5 11:11 AM | 76.00 | 4.28 | 3.4 | 4.4 | 1.37 | 47.08% | 10 | 81 | 83.40% | Yes |
