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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251205C00067000 | 10/27 9:48 AM | 67.00 | 5.80 | 5.15 | 6.75 | 0.61 | 11.75% | 8 | 10 | 45.90% | Yes |
| CSCO251205C00068000 | 11/5 2:54 PM | 68.00 | 5.51 | 5.25 | 5.8 | 0.55 | 11.09% | 20 | 6 | 41.97% | Yes |
| CSCO251205C00069000 | 10/31 11:05 AM | 69.00 | 5.30 | 4.5 | 5.25 | 0.00 | 0.00% | 5 | 10 | 43.19% | Yes |
| CSCO251205C00070000 | 11/4 1:07 PM | 70.00 | 4.52 | 3.85 | 4.4 | 0.00 | 0.00% | 20 | 49 | 39.92% | Yes |
| CSCO251205C00071000 | 11/3 10:55 AM | 71.00 | 4.84 | 3.1 | 3.75 | 0.00 | 0.00% | 2 | 102 | 38.75% | Yes |
| CSCO251205C00072000 | 11/5 3:33 PM | 72.00 | 3.15 | 2.66 | 3.1 | 0.00 | 0.00% | 22 | 162 | 37.01% | Yes |
| CSCO251205C00073000 | 11/5 2:46 PM | 73.00 | 2.48 | 2.13 | 2.64 | -0.72 | -22.50% | 12 | 12 | 37.01% | No |
| CSCO251205C00074000 | 11/5 3:53 PM | 74.00 | 1.97 | 1.79 | 2.16 | -0.37 | -15.81% | 2 | 127 | 36.11% | No |
| CSCO251205C00075000 | 11/5 1:57 PM | 75.00 | 1.70 | 1.45 | 1.8 | -1.00 | -37.04% | 5 | 50 | 36.06% | No |
| CSCO251205C00076000 | 11/5 2:48 PM | 76.00 | 1.32 | 1.13 | 1.42 | -0.67 | -33.67% | 2 | 8 | 35.11% | No |
| CSCO251205C00077000 | 11/5 3:26 PM | 77.00 | 0.93 | 0.81 | 1.17 | -0.88 | -48.62% | 10 | 141 | 35.28% | No |
| CSCO251205C00078000 | 11/5 2:54 PM | 78.00 | 0.66 | 0.42 | 0.88 | -0.78 | -54.17% | 20 | 51 | 34.20% | No |
| CSCO251205C00080000 | 11/5 2:23 PM | 80.00 | 0.42 | 0.36 | 0.57 | -0.38 | -47.50% | 8 | 32 | 34.57% | No |
| CSCO251205C00081000 | 10/27 2:40 PM | 81.00 | 0.32 | 0.25 | 0.5 | 0.00 | 0.00% | 0 | 5 | 35.74% | No |
| CSCO251205C00085000 | 11/4 3:00 PM | 85.00 | 0.15 | 0.03 | 0.21 | -0.02 | -11.76% | 1 | 226 | 36.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251205P00060000 | 10/30 3:57 PM | 60.00 | 0.21 | 0 | 0.18 | 0.00 | 0.00% | 7 | 0 | 40.23% | No |
| CSCO251205P00061000 | 10/29 3:45 PM | 61.00 | 0.31 | 0.04 | 0.17 | 0.00 | 0.00% | 40 | 40 | 36.91% | No |
| CSCO251205P00062000 | 11/5 9:32 AM | 62.00 | 0.22 | 0.08 | 0.21 | -0.03 | -12.00% | 1 | 10 | 35.65% | No |
| CSCO251205P00063000 | 11/4 12:59 PM | 63.00 | 0.22 | 0.16 | 0.27 | 0.00 | 0.00% | 35 | 36 | 34.67% | No |
| CSCO251205P00065000 | 11/5 10:44 AM | 65.00 | 0.46 | 0.32 | 0.52 | 0.19 | 70.37% | 2 | 4 | 34.62% | No |
| CSCO251205P00066000 | 11/5 1:21 PM | 66.00 | 0.56 | 0.47 | 0.63 | 0.13 | 30.23% | 32 | 46 | 33.30% | No |
| CSCO251205P00067000 | 11/5 11:46 AM | 67.00 | 0.80 | 0.6 | 0.79 | 0.30 | 60.00% | 4 | 18 | 32.42% | No |
| CSCO251205P00068000 | 11/4 10:46 AM | 68.00 | 0.70 | 0.78 | 1.03 | 0.00 | 0.00% | 45 | 85 | 32.20% | No |
| CSCO251205P00069000 | 11/5 3:53 PM | 69.00 | 1.16 | 1 | 1.32 | -0.04 | -3.33% | 1 | 40 | 31.98% | No |
| CSCO251205P00070000 | 11/5 2:15 PM | 70.00 | 1.47 | 1.37 | 1.78 | 0.27 | 22.50% | 3 | 12 | 33.25% | No |
| CSCO251205P00072000 | 11/4 9:30 AM | 72.00 | 1.82 | 2.08 | 2.59 | 0.00 | 0.00% | 1 | 16 | 32.06% | No |
| CSCO251205P00074000 | 11/5 3:53 PM | 74.00 | 3.37 | 3.1 | 3.65 | 0.85 | 33.73% | 1 | 6 | 31.01% | Yes |
| CSCO251205P00075000 | 11/3 2:37 PM | 75.00 | 2.96 | 3.85 | 4.85 | 0.00 | 0.00% | 1 | 67 | 37.99% | Yes |
| CSCO251205P00079000 | 10/29 1:34 PM | 79.00 | 7.25 | 6.7 | 8.2 | 0.00 | 0.00% | 66 | 66 | 43.95% | Yes |
