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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251128C00061000 | 10/23 10:20 AM | 61.00 | 10.54 | 10.4 | 12.05 | 0.00 | 0.00% | 1 | 0 | 67.29% | Yes |
| CSCO251128C00062000 | 10/10 2:57 PM | 62.00 | 7.50 | 9.6 | 11.2 | 0.00 | 0.00% | 0 | 5 | 66.26% | Yes |
| CSCO251128C00065000 | 11/4 3:33 PM | 65.00 | 7.95 | 6.65 | 8.15 | 0.00 | 0.00% | 20 | 31 | 51.32% | Yes |
| CSCO251128C00067000 | 10/29 3:57 PM | 67.00 | 5.44 | 5.2 | 6.95 | 0.00 | 0.00% | 11 | 49 | 55.76% | Yes |
| CSCO251128C00068000 | 11/3 1:37 PM | 68.00 | 7.00 | 4.35 | 5.4 | 0.00 | 0.00% | 42 | 46 | 41.36% | Yes |
| CSCO251128C00069000 | 11/3 10:02 AM | 69.00 | 6.11 | 3.8 | 4.8 | 0.00 | 0.00% | 2 | 11 | 42.46% | Yes |
| CSCO251128C00070000 | 11/5 11:52 AM | 70.00 | 3.65 | 3.65 | 4.1 | -0.34 | -8.52% | 6 | 705 | 41.21% | Yes |
| CSCO251128C00071000 | 11/3 1:45 PM | 71.00 | 4.80 | 3.05 | 3.2 | 0.00 | 0.00% | 3 | 116 | 36.48% | Yes |
| CSCO251128C00072000 | 11/5 3:43 PM | 72.00 | 2.67 | 2.5 | 2.62 | -0.11 | -3.96% | 18 | 148 | 35.62% | Yes |
| CSCO251128C00073000 | 11/5 3:25 PM | 73.00 | 2.18 | 2.02 | 2.15 | -0.31 | -12.45% | 20 | 158 | 35.45% | No |
| CSCO251128C00074000 | 11/5 1:54 PM | 74.00 | 1.84 | 1.61 | 1.73 | 0.05 | 2.79% | 11 | 461 | 35.13% | No |
| CSCO251128C00075000 | 11/5 2:19 PM | 75.00 | 1.42 | 1.25 | 1.37 | 0.00 | 0.00% | 21 | 280 | 34.82% | No |
| CSCO251128C00076000 | 11/5 12:39 PM | 76.00 | 1.01 | 0.97 | 1.08 | -0.41 | -28.87% | 11 | 128 | 34.72% | No |
| CSCO251128C00077000 | 11/5 3:30 PM | 77.00 | 0.84 | 0.77 | 0.84 | -0.64 | -43.24% | 9 | 265 | 34.62% | No |
| CSCO251128C00078000 | 11/5 9:30 AM | 78.00 | 0.62 | 0.58 | 0.65 | -0.23 | -27.06% | 1 | 192 | 34.67% | No |
| CSCO251128C00079000 | 11/5 3:30 PM | 79.00 | 0.49 | 0.43 | 0.55 | -0.47 | -48.96% | 1 | 38 | 35.89% | No |
| CSCO251128C00080000 | 11/5 10:55 AM | 80.00 | 0.35 | 0.27 | 0.49 | -0.05 | -12.50% | 1 | 456 | 37.60% | No |
| CSCO251128C00081000 | 11/3 1:13 PM | 81.00 | 0.56 | 0.15 | 0.41 | 0.00 | 0.00% | 20 | 21 | 38.48% | No |
| CSCO251128C00082000 | 10/21 1:04 PM | 82.00 | 0.26 | 0 | 0.34 | 0.00 | 0.00% | 30 | 0 | 39.26% | No |
| CSCO251128C00083000 | 10/30 9:55 AM | 83.00 | 0.24 | 0.05 | 0.32 | 0.00 | 0.00% | 25 | 55 | 41.21% | No |
| CSCO251128C00085000 | 11/3 3:49 PM | 85.00 | 0.20 | 0 | 0.26 | 0.00 | 0.00% | 30 | 80 | 44.04% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251128P00040000 | 10/23 12:19 PM | 40.00 | 0.03 | 0 | 0.5 | 0.00 | 0.00% | 0 | 3 | 130.47% | No |
| CSCO251128P00059000 | 10/27 9:30 AM | 59.00 | 0.15 | 0 | 0.2 | 0.00 | 0.00% | 7 | 7 | 50.49% | No |
| CSCO251128P00060000 | 10/31 9:56 AM | 60.00 | 0.10 | 0 | 0.23 | 0.00 | 0.00% | 2 | 11 | 48.54% | No |
| CSCO251128P00061000 | 10/28 2:03 PM | 61.00 | 0.16 | 0.01 | 0.21 | 0.00 | 0.00% | 5 | 10 | 44.14% | No |
| CSCO251128P00062000 | 11/5 3:30 PM | 62.00 | 0.14 | 0.04 | 0.25 | 0.03 | 27.27% | 1 | 18 | 42.38% | No |
| CSCO251128P00063000 | 10/27 9:51 AM | 63.00 | 0.41 | 0.08 | 0.32 | 0.00 | 0.00% | 2 | 93 | 41.41% | No |
| CSCO251128P00064000 | 11/5 3:30 PM | 64.00 | 0.27 | 0.16 | 0.39 | 0.00 | 0.00% | 1 | 60 | 39.94% | No |
| CSCO251128P00065000 | 10/30 10:59 AM | 65.00 | 0.45 | 0.25 | 0.36 | 0.00 | 0.00% | 2 | 90 | 35.25% | No |
| CSCO251128P00066000 | 11/4 3:48 PM | 66.00 | 0.43 | 0.4 | 0.64 | 0.00 | 0.00% | 5 | 43 | 38.23% | No |
| CSCO251128P00067000 | 11/5 10:07 AM | 67.00 | 0.68 | 0.57 | 0.66 | 0.29 | 74.36% | 1 | 116 | 34.40% | No |
| CSCO251128P00068000 | 11/5 1:00 PM | 68.00 | 0.83 | 0.75 | 0.88 | 0.15 | 22.06% | 1 | 328 | 34.11% | No |
| CSCO251128P00069000 | 11/4 1:58 PM | 69.00 | 0.92 | 1 | 1.14 | 0.00 | 0.00% | 1 | 93 | 33.64% | No |
| CSCO251128P00070000 | 11/5 2:16 PM | 70.00 | 1.31 | 1.33 | 1.46 | 0.11 | 9.17% | 5 | 167 | 33.23% | No |
| CSCO251128P00071000 | 11/5 11:03 AM | 71.00 | 1.96 | 1.71 | 1.85 | 0.21 | 12.00% | 3 | 209 | 32.94% | No |
| CSCO251128P00072000 | 11/5 2:16 PM | 72.00 | 2.09 | 2.17 | 2.31 | 0.01 | 0.48% | 21 | 21 | 32.72% | No |
| CSCO251128P00073000 | 11/4 1:11 PM | 73.00 | 2.42 | 2.69 | 2.85 | 0.00 | 0.00% | 21 | 187 | 32.67% | Yes |
| CSCO251128P00074000 | 11/4 1:58 PM | 74.00 | 3.02 | 3.25 | 3.45 | 0.00 | 0.00% | 24 | 187 | 32.54% | Yes |
| CSCO251128P00075000 | 11/4 11:23 AM | 75.00 | 3.34 | 3.7 | 4.65 | 0.00 | 0.00% | 2 | 163 | 40.45% | Yes |
| CSCO251128P00076000 | 11/4 3:59 PM | 76.00 | 4.64 | 4.35 | 5.55 | 0.00 | 0.00% | 11 | 30 | 43.63% | Yes |
| CSCO251128P00079000 | 10/31 2:23 PM | 79.00 | 6.55 | 6.75 | 8 | 0.00 | 0.00% | 35 | 35 | 46.68% | Yes |
| CSCO251128P00080000 | 11/5 1:37 PM | 80.00 | 7.75 | 7.45 | 9.05 | 1.60 | 26.02% | 15 | 76 | 51.15% | Yes |
| CSCO251128P00085000 | 10/22 12:44 PM | 85.00 | 14.21 | 10.8 | 14.7 | 0.00 | 0.00% | 0 | 0 | 79.64% | Yes |
