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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251114C00055000 | 10/17 1:18 PM | 55.00 | 14.75 | 16.25 | 17.8 | 0.00 | 0.00% | 17 | 17 | 138.67% | Yes |
| CSCO251114C00057000 | 11/3 10:05 AM | 57.00 | 16.98 | 13.4 | 16.5 | 0.00 | 0.00% | 2 | 0 | 155.76% | Yes |
| CSCO251114C00058000 | 10/8 9:51 AM | 58.00 | 12.00 | 12.6 | 14.75 | 0.00 | 0.00% | 0 | 0 | 115.14% | Yes |
| CSCO251114C00059000 | 10/8 12:32 PM | 59.00 | 11.67 | 11.55 | 13.8 | 0.00 | 0.00% | 0 | 1 | 110.84% | Yes |
| CSCO251114C00060000 | 10/22 9:55 AM | 60.00 | 10.55 | 11.1 | 12.85 | 0.00 | 0.00% | 2 | 19 | 106.25% | Yes |
| CSCO251114C00061000 | 10/9 12:12 PM | 61.00 | 9.85 | 10.2 | 11.8 | 0.00 | 0.00% | 0 | 4 | 97.17% | Yes |
| CSCO251114C00062000 | 11/3 10:05 AM | 62.00 | 11.98 | 9.35 | 10.9 | 0.00 | 0.00% | 2 | 1 | 94.53% | Yes |
| CSCO251114C00063000 | 10/21 3:15 PM | 63.00 | 8.38 | 8.5 | 9.9 | 0.00 | 0.00% | 6 | 13 | 50.78% | Yes |
| CSCO251114C00064000 | 11/4 2:55 PM | 64.00 | 9.15 | 7.5 | 8.9 | 0.00 | 0.00% | 2 | 26 | 80.66% | Yes |
| CSCO251114C00065000 | 11/4 2:55 PM | 65.00 | 8.22 | 6.55 | 7.9 | 0.00 | 0.00% | 3 | 32 | 73.63% | Yes |
| CSCO251114C00066000 | 11/4 2:24 PM | 66.00 | 7.52 | 5.6 | 7 | 0.00 | 0.00% | 20 | 116 | 69.87% | Yes |
| CSCO251114C00067000 | 11/3 11:41 AM | 67.00 | 7.40 | 5.25 | 6.15 | 0.00 | 0.00% | 3 | 33 | 52.98% | Yes |
| CSCO251114C00068000 | 11/5 3:55 PM | 68.00 | 5.00 | 4.75 | 5 | -1.66 | -24.92% | 13 | 233 | 51.47% | Yes |
| CSCO251114C00069000 | 11/5 12:57 PM | 69.00 | 4.02 | 3.15 | 4.45 | -1.60 | -28.47% | 3 | 311 | 59.13% | Yes |
| CSCO251114C00070000 | 11/5 3:50 PM | 70.00 | 3.40 | 3.2 | 3.5 | -0.55 | -13.92% | 63 | 445 | 51.66% | Yes |
| CSCO251114C00071000 | 11/5 2:24 PM | 71.00 | 2.95 | 2.64 | 2.99 | -0.01 | -0.34% | 10 | 448 | 53.56% | Yes |
| CSCO251114C00072000 | 11/5 3:59 PM | 72.00 | 2.17 | 2.14 | 2.27 | -0.29 | -11.79% | 351 | 526 | 49.17% | Yes |
| CSCO251114C00073000 | 11/5 3:47 PM | 73.00 | 1.75 | 1.64 | 1.8 | -0.05 | -2.78% | 305 | 1648 | 48.88% | No |
| CSCO251114C00074000 | 11/5 3:59 PM | 74.00 | 1.30 | 1.3 | 1.35 | -0.18 | -12.16% | 717 | 835 | 47.41% | No |
| CSCO251114C00075000 | 11/5 3:59 PM | 75.00 | 0.97 | 0.92 | 1.03 | -0.15 | -13.39% | 403 | 1036 | 47.32% | No |
| CSCO251114C00076000 | 11/5 3:16 PM | 76.00 | 0.73 | 0.7 | 0.8 | -0.09 | -10.98% | 93 | 752 | 48.05% | No |
| CSCO251114C00077000 | 11/5 3:59 PM | 77.00 | 0.50 | 0.46 | 0.55 | -0.07 | -12.28% | 144 | 649 | 46.63% | No |
| CSCO251114C00078000 | 11/5 2:52 PM | 78.00 | 0.38 | 0.35 | 0.41 | -0.04 | -9.52% | 25 | 350 | 47.17% | No |
| CSCO251114C00079000 | 11/5 3:58 PM | 79.00 | 0.25 | 0.21 | 0.29 | -0.10 | -28.57% | 24 | 254 | 47.07% | No |
| CSCO251114C00080000 | 11/5 3:52 PM | 80.00 | 0.16 | 0.13 | 0.23 | -0.05 | -23.81% | 48 | 553 | 48.54% | No |
| CSCO251114C00081000 | 11/4 1:12 PM | 81.00 | 0.16 | 0.05 | 0.25 | 0.00 | 0.00% | 4 | 58 | 53.91% | No |
| CSCO251114C00082000 | 11/4 12:30 PM | 82.00 | 0.13 | 0 | 0.1 | 0.00 | 0.00% | 38 | 81 | 47.66% | No |
| CSCO251114C00083000 | 11/4 2:13 PM | 83.00 | 0.07 | 0 | 0.18 | 0.00 | 0.00% | 1 | 178 | 50.20% | No |
| CSCO251114C00085000 | 11/5 2:32 PM | 85.00 | 0.03 | 0.01 | 0.13 | -0.02 | -40.00% | 6 | 208 | 54.49% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251114P00040000 | 10/31 11:06 AM | 40.00 | 0.03 | 0 | 0.12 | 0.00 | 0.00% | 3 | 3 | 167.19% | No |
| CSCO251114P00045000 | 10/27 1:13 PM | 45.00 | 0.05 | 0 | 0.12 | 0.00 | 0.00% | 0 | 50 | 136.72% | No |
| CSCO251114P00055000 | 10/6 1:24 PM | 55.00 | 0.10 | 0 | 0.18 | 0.00 | 0.00% | 0 | 1 | 89.45% | No |
| CSCO251114P00056000 | 10/14 9:54 AM | 56.00 | 0.21 | 0 | 0.1 | 0.00 | 0.00% | 1 | 2 | 76.56% | No |
| CSCO251114P00057000 | 10/15 3:22 PM | 57.00 | 0.17 | 0 | 0.12 | 0.00 | 0.00% | 0 | 2 | 74.22% | No |
| CSCO251114P00058000 | 10/10 2:49 PM | 58.00 | 0.26 | 0 | 0.33 | 0.00 | 0.00% | 0 | 1 | 83.01% | No |
| CSCO251114P00059000 | 10/29 3:13 PM | 59.00 | 0.06 | 0 | 0.07 | 0.00 | 0.00% | 2 | 17 | 59.38% | No |
| CSCO251114P00060000 | 11/5 9:41 AM | 60.00 | 0.05 | 0 | 0.09 | 0.02 | 66.67% | 1 | 49 | 57.42% | No |
| CSCO251114P00061000 | 10/27 3:55 PM | 61.00 | 0.20 | 0 | 0.11 | 0.00 | 0.00% | 11 | 28 | 54.69% | No |
| CSCO251114P00062000 | 10/31 9:35 AM | 62.00 | 0.13 | 0.03 | 0.11 | 0.00 | 0.00% | 2 | 16 | 52.15% | No |
| CSCO251114P00063000 | 11/5 1:41 PM | 63.00 | 0.12 | 0.07 | 0.17 | 0.06 | 100.00% | 16 | 37 | 52.73% | No |
| CSCO251114P00064000 | 11/5 3:52 PM | 64.00 | 0.15 | 0.09 | 0.17 | 0.06 | 66.67% | 13 | 181 | 51.47% | No |
| CSCO251114P00065000 | 11/5 3:19 PM | 65.00 | 0.20 | 0.2 | 0.23 | 0.05 | 33.33% | 23 | 661 | 49.81% | No |
| CSCO251114P00066000 | 11/5 10:35 AM | 66.00 | 0.32 | 0.23 | 0.37 | 0.10 | 45.45% | 6 | 297 | 50.78% | No |
| CSCO251114P00067000 | 11/5 3:12 PM | 67.00 | 0.42 | 0.37 | 0.45 | 0.02 | 5.00% | 111 | 624 | 47.66% | No |
| CSCO251114P00068000 | 11/5 3:43 PM | 68.00 | 0.56 | 0.54 | 0.69 | 0.07 | 14.29% | 73 | 335 | 48.93% | No |
| CSCO251114P00069000 | 11/5 3:16 PM | 69.00 | 0.77 | 0.72 | 1 | 0.11 | 16.67% | 52 | 375 | 50.10% | No |
| CSCO251114P00070000 | 11/5 3:55 PM | 70.00 | 1.10 | 1.02 | 1.21 | 0.21 | 23.60% | 100 | 674 | 47.07% | No |
| CSCO251114P00071000 | 11/5 3:17 PM | 71.00 | 1.40 | 1.4 | 1.64 | 0.09 | 6.87% | 28 | 322 | 47.88% | No |
| CSCO251114P00072000 | 11/5 3:44 PM | 72.00 | 1.85 | 1.84 | 2.06 | -0.05 | -2.63% | 252 | 413 | 46.75% | No |
| CSCO251114P00073000 | 11/5 3:53 PM | 73.00 | 2.48 | 2.35 | 2.6 | 0.20 | 8.77% | 47 | 394 | 46.63% | Yes |
| CSCO251114P00074000 | 11/5 1:02 PM | 74.00 | 3.10 | 2.94 | 3.65 | 0.20 | 6.90% | 8 | 332 | 56.64% | Yes |
| CSCO251114P00075000 | 11/5 11:11 AM | 75.00 | 4.03 | 3.35 | 4.4 | 0.76 | 23.24% | 10 | 306 | 58.79% | Yes |
| CSCO251114P00076000 | 11/5 1:34 PM | 76.00 | 4.28 | 4.05 | 5.55 | 1.03 | 31.69% | 4 | 255 | 50.78% | Yes |
| CSCO251114P00077000 | 11/4 1:03 PM | 77.00 | 4.75 | 4.85 | 6.2 | 0.00 | 0.00% | 15 | 35 | 67.82% | Yes |
| CSCO251114P00078000 | 10/31 2:23 PM | 78.00 | 5.50 | 5.65 | 7.05 | 0.00 | 0.00% | 41 | 84 | 70.12% | Yes |
| CSCO251114P00081000 | 10/28 9:34 AM | 81.00 | 10.10 | 8.45 | 10.1 | 0.00 | 0.00% | 0 | 1 | 59.96% | Yes |
