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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251121C00040000 | 11/4 3:17 PM | 40.00 | 32.87 | 31.15 | 32.75 | 0.00 | 0.00% | 4 | 6 | 190.43% | Yes |
| CSCO251121C00045000 | 9/18 3:25 PM | 45.00 | 23.65 | 23.5 | 27.4 | 0.00 | 0.00% | 1 | 0 | 133.59% | Yes |
| CSCO251121C00050000 | 10/30 3:41 PM | 50.00 | 23.01 | 20.45 | 23.75 | 0.00 | 0.00% | 31 | 39 | 50.00% | Yes |
| CSCO251121C00055000 | 10/31 3:02 PM | 55.00 | 18.30 | 16.1 | 17.8 | 0.00 | 0.00% | 20 | 23 | 104.00% | Yes |
| CSCO251121C00057500 | 10/29 2:00 PM | 57.50 | 14.30 | 13.7 | 15.3 | 0.00 | 0.00% | 1 | 29 | 90.82% | Yes |
| CSCO251121C00060000 | 11/4 3:17 PM | 60.00 | 12.95 | 11.15 | 12.8 | 0.00 | 0.00% | 4 | 125 | 78.03% | Yes |
| CSCO251121C00062000 | 10/28 3:16 PM | 62.00 | 10.32 | 9.35 | 11 | 0.00 | 0.00% | 0 | 5 | 73.83% | Yes |
| CSCO251121C00062500 | 11/5 3:25 PM | 62.50 | 10.16 | 8.85 | 10.45 | -1.64 | -13.90% | 2 | 99 | 69.78% | Yes |
| CSCO251121C00063000 | 10/30 3:51 PM | 63.00 | 9.75 | 8.35 | 10 | 0.00 | 0.00% | 0 | 3 | 68.51% | Yes |
| CSCO251121C00065000 | 11/5 2:20 PM | 65.00 | 7.60 | 7.4 | 7.7 | -0.15 | -1.94% | 16 | 2507 | 49.76% | Yes |
| CSCO251121C00066000 | 11/4 9:31 AM | 66.00 | 8.24 | 5.95 | 7.15 | 0.00 | 0.00% | 1 | 2 | 55.96% | Yes |
| CSCO251121C00067000 | 11/3 12:11 PM | 67.00 | 7.80 | 5 | 6.45 | 0.00 | 0.00% | 1 | 8 | 56.69% | Yes |
| CSCO251121C00067500 | 11/5 9:46 AM | 67.50 | 5.25 | 5.25 | 5.85 | -0.39 | -6.91% | 55 | 2009 | 51.61% | Yes |
| CSCO251121C00068000 | 11/3 3:35 PM | 68.00 | 7.00 | 4.4 | 5.45 | 0.00 | 0.00% | 22 | 31 | 50.61% | Yes |
| CSCO251121C00069000 | 11/3 10:52 AM | 69.00 | 6.10 | 3.25 | 4.7 | 0.00 | 0.00% | 36 | 176 | 49.07% | Yes |
| CSCO251121C00070000 | 11/5 3:58 PM | 70.00 | 3.75 | 3.5 | 3.7 | 0.02 | 0.54% | 43 | 10507 | 42.33% | Yes |
| CSCO251121C00071000 | 11/5 11:28 AM | 71.00 | 2.78 | 2.86 | 3.05 | -0.45 | -13.93% | 9 | 569 | 41.19% | Yes |
| CSCO251121C00072000 | 11/5 3:30 PM | 72.00 | 2.51 | 2.35 | 2.47 | -0.14 | -5.28% | 149 | 2976 | 40.21% | Yes |
| CSCO251121C00072500 | 11/5 3:50 PM | 72.50 | 2.10 | 2.09 | 2.23 | -0.14 | -6.25% | 786 | 13323 | 40.16% | No |
| CSCO251121C00073000 | 11/5 3:18 PM | 73.00 | 2.10 | 1.86 | 2 | -0.03 | -1.41% | 27 | 615 | 39.99% | No |
| CSCO251121C00074000 | 11/5 3:13 PM | 74.00 | 1.55 | 1.44 | 1.58 | -0.37 | -19.27% | 103 | 881 | 39.55% | No |
| CSCO251121C00075000 | 11/5 3:51 PM | 75.00 | 1.22 | 1.1 | 1.23 | 0.02 | 1.67% | 452 | 25003 | 39.21% | No |
| CSCO251121C00076000 | 11/5 3:52 PM | 76.00 | 0.90 | 0.83 | 0.95 | -0.09 | -9.09% | 174 | 5976 | 39.06% | No |
| CSCO251121C00077000 | 11/5 3:54 PM | 77.00 | 0.68 | 0.62 | 0.72 | -0.18 | -20.93% | 33 | 448 | 38.92% | No |
| CSCO251121C00077500 | 11/5 3:24 PM | 77.50 | 0.61 | 0.52 | 0.63 | -0.08 | -11.59% | 53 | 3899 | 39.01% | No |
| CSCO251121C00078000 | 11/5 3:30 PM | 78.00 | 0.53 | 0.47 | 0.54 | 0.01 | 1.92% | 208 | 4125 | 38.82% | No |
| CSCO251121C00079000 | 11/5 12:10 PM | 79.00 | 0.33 | 0.29 | 0.45 | -0.11 | -25.00% | 15 | 5370 | 40.23% | No |
| CSCO251121C00080000 | 11/5 3:26 PM | 80.00 | 0.29 | 0.27 | 0.31 | -0.01 | -3.33% | 165 | 5630 | 39.40% | No |
| CSCO251121C00081000 | 11/3 1:16 PM | 81.00 | 0.45 | 0.09 | 0.32 | 0.00 | 0.00% | 15 | 55 | 43.07% | No |
| CSCO251121C00082000 | 11/4 2:56 PM | 82.00 | 0.12 | 0.07 | 0.25 | -0.03 | -20.00% | 3 | 192 | 43.56% | No |
| CSCO251121C00085000 | 11/5 1:26 PM | 85.00 | 0.07 | 0.01 | 0.1 | -0.02 | -22.22% | 36 | 890 | 43.56% | No |
| CSCO251121C00090000 | 11/3 3:59 PM | 90.00 | 0.08 | 0 | 0.08 | 0.00 | 0.00% | 16 | 151 | 53.52% | No |
| CSCO251121C00095000 | 11/3 11:06 AM | 95.00 | 0.03 | 0 | 0.13 | 0.00 | 0.00% | 2 | 342 | 62.11% | No |
| CSCO251121C00100000 | 11/3 12:04 PM | 100.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 70 | 123 | 66.02% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251121P00045000 | 10/17 12:23 PM | 45.00 | 0.03 | 0 | 0.12 | 0.00 | 0.00% | 300 | 545 | 102.34% | No |
| CSCO251121P00047500 | 9/23 12:35 PM | 47.50 | 0.08 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 50.00% | No |
| CSCO251121P00050000 | 10/31 3:05 PM | 50.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 2 | 4114 | 72.66% | No |
| CSCO251121P00055000 | 11/3 11:21 AM | 55.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 461 | 58.20% | No |
| CSCO251121P00057500 | 11/5 3:32 PM | 57.50 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 2 | 952 | 52.34% | No |
| CSCO251121P00058000 | 10/24 2:14 PM | 58.00 | 0.11 | 0 | 0.09 | 0.00 | 0.00% | 1 | 1 | 55.66% | No |
| CSCO251121P00060000 | 11/5 3:23 PM | 60.00 | 0.06 | 0.04 | 0.06 | 0.02 | 50.00% | 30 | 2762 | 44.92% | No |
| CSCO251121P00061000 | 10/22 11:33 AM | 61.00 | 0.33 | 0 | 0.17 | 0.00 | 0.00% | 0 | 0 | 50.49% | No |
| CSCO251121P00062000 | 11/3 9:30 AM | 62.00 | 0.13 | 0.02 | 0.18 | 0.00 | 0.00% | 2 | 31 | 47.07% | No |
| CSCO251121P00062500 | 11/5 3:47 PM | 62.50 | 0.13 | 0.11 | 0.14 | 0.00 | 0.00% | 12 | 22727 | 42.68% | No |
| CSCO251121P00063000 | 11/5 3:21 PM | 63.00 | 0.14 | 0.09 | 0.19 | 0.03 | 27.27% | 16 | 36 | 43.65% | No |
| CSCO251121P00064000 | 11/3 2:39 PM | 64.00 | 0.17 | 0.1 | 0.33 | 0.00 | 0.00% | 5 | 183 | 45.61% | No |
| CSCO251121P00065000 | 11/5 3:21 PM | 65.00 | 0.28 | 0.26 | 0.33 | 0.03 | 12.00% | 107 | 5609 | 41.21% | No |
| CSCO251121P00066000 | 11/5 1:26 PM | 66.00 | 0.42 | 0.33 | 0.54 | 0.06 | 16.67% | 24 | 514 | 43.16% | No |
| CSCO251121P00067000 | 11/5 3:42 PM | 67.00 | 0.52 | 0.5 | 0.6 | 0.17 | 48.57% | 18 | 202 | 39.75% | No |
| CSCO251121P00067500 | 11/5 11:53 AM | 67.50 | 0.70 | 0.59 | 0.67 | 0.14 | 25.00% | 8 | 4736 | 38.87% | No |
| CSCO251121P00068000 | 11/5 3:32 PM | 68.00 | 0.72 | 0.68 | 0.78 | 0.07 | 10.77% | 22 | 311 | 38.72% | No |
| CSCO251121P00069000 | 11/5 3:27 PM | 69.00 | 0.95 | 0.93 | 1.07 | 0.05 | 5.56% | 65 | 194 | 38.97% | No |
| CSCO251121P00070000 | 11/5 3:47 PM | 70.00 | 1.26 | 1.26 | 1.36 | -0.04 | -3.08% | 50 | 3632 | 38.04% | No |
| CSCO251121P00071000 | 11/5 3:09 PM | 71.00 | 1.59 | 1.61 | 1.78 | 0.13 | 8.90% | 71 | 412 | 38.28% | No |
| CSCO251121P00072000 | 11/5 3:09 PM | 72.00 | 2.00 | 2.06 | 2.23 | -0.11 | -5.21% | 103 | 270 | 37.89% | No |
| CSCO251121P00072500 | 11/5 3:32 PM | 72.50 | 2.36 | 2.31 | 2.49 | 0.20 | 9.26% | 68 | 634 | 37.84% | Yes |
| CSCO251121P00073000 | 11/5 2:50 PM | 73.00 | 2.55 | 2.58 | 2.77 | 0.05 | 2.00% | 2 | 419 | 37.84% | Yes |
| CSCO251121P00074000 | 11/5 9:52 AM | 74.00 | 3.37 | 3.15 | 3.35 | 0.56 | 19.93% | 1 | 454 | 37.31% | Yes |
| CSCO251121P00075000 | 11/5 12:18 PM | 75.00 | 4.05 | 3.55 | 4.6 | 0.15 | 3.85% | 3 | 362 | 47.63% | Yes |
| CSCO251121P00076000 | 11/3 10:31 AM | 76.00 | 3.55 | 4.25 | 5.35 | 0.00 | 0.00% | 5 | 27 | 48.63% | Yes |
| CSCO251121P00077000 | 11/4 9:34 AM | 77.00 | 4.80 | 5 | 6.4 | 0.00 | 0.00% | 1 | 58 | 54.71% | Yes |
| CSCO251121P00077500 | 11/5 2:31 PM | 77.50 | 6.06 | 5.4 | 6.15 | 1.57 | 34.97% | 1 | 54 | 41.75% | Yes |
| CSCO251121P00078000 | 11/4 12:35 PM | 78.00 | 5.60 | 5.8 | 7 | 0.00 | 0.00% | 15 | 203 | 51.56% | Yes |
| CSCO251121P00079000 | 11/3 1:56 PM | 79.00 | 5.20 | 6.65 | 8.05 | 0.00 | 0.00% | 70 | 91 | 57.03% | Yes |
| CSCO251121P00080000 | 11/3 3:45 PM | 80.00 | 5.90 | 7.55 | 9.05 | 0.00 | 0.00% | 57 | 55 | 61.33% | Yes |
| CSCO251121P00085000 | 10/3 11:20 AM | 85.00 | 16.65 | 11.55 | 14.65 | 0.00 | 0.00% | 2 | 0 | 94.43% | Yes |
