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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219C00025000 | 8/15 10:05 AM | 25.00 | 42.00 | 40.2 | 44.15 | 0.00 | 0.00% | 5 | 1 | 0.00% | Yes |
| CSCO251219C00027500 | 11/18 10:38 AM | 27.50 | 30.30 | 28.5 | 33.5 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| CSCO251219C00030000 | 10/27 12:36 PM | 30.00 | 41.50 | 40.45 | 44.35 | 0.00 | 0.00% | 1 | 17 | 138.87% | Yes |
| CSCO251219C00032500 | 9/4 3:54 PM | 32.50 | 35.65 | 34.25 | 37.85 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| CSCO251219C00035000 | 9/15 9:30 AM | 35.00 | 31.50 | 0 | 0 | 0.00 | 0.00% | 1 | 21 | 0.00% | Yes |
| CSCO251219C00037500 | 9/12 3:35 PM | 37.50 | 29.02 | 29.05 | 32.9 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CSCO251219C00040000 | 10/8 1:32 PM | 40.00 | 30.85 | 30.55 | 34.05 | 0.00 | 0.00% | 3 | 40 | 90.63% | Yes |
| CSCO251219C00042500 | 10/2 10:19 AM | 42.50 | 26.13 | 28.7 | 31.45 | 0.00 | 0.00% | 2 | 74 | 97.66% | Yes |
| CSCO251219C00045000 | 10/31 2:26 PM | 45.00 | 28.55 | 25.85 | 28.4 | 0.00 | 0.00% | 2 | 344 | 55.08% | Yes |
| CSCO251219C00047500 | 10/30 9:41 AM | 47.50 | 22.65 | 23.4 | 26.95 | 0.00 | 0.00% | 3 | 333 | 83.79% | Yes |
| CSCO251219C00050000 | 11/3 11:50 AM | 50.00 | 24.45 | 20.6 | 24.1 | 0.00 | 0.00% | 4 | 1013 | 62.70% | Yes |
| CSCO251219C00052500 | 11/3 10:06 AM | 52.50 | 22.50 | 18.4 | 20.95 | 0.00 | 0.00% | 1 | 1358 | 86.04% | Yes |
| CSCO251219C00055000 | 11/5 11:49 AM | 55.00 | 17.70 | 16.55 | 18.2 | -2.05 | -10.38% | 4 | 2974 | 71.75% | Yes |
| CSCO251219C00057500 | 11/4 2:54 PM | 57.50 | 15.82 | 14.1 | 15.45 | 0.00 | 0.00% | 4 | 1661 | 58.06% | Yes |
| CSCO251219C00060000 | 11/5 10:52 AM | 60.00 | 12.10 | 12.1 | 13.1 | -0.60 | -4.72% | 231 | 1497 | 52.83% | Yes |
| CSCO251219C00062500 | 11/4 10:35 AM | 62.50 | 11.60 | 9.3 | 10.75 | 0.00 | 0.00% | 10 | 4440 | 47.02% | Yes |
| CSCO251219C00065000 | 11/5 10:39 AM | 65.00 | 8.15 | 7.85 | 8.45 | -0.61 | -6.96% | 14 | 4785 | 41.33% | Yes |
| CSCO251219C00067500 | 11/5 2:01 PM | 67.50 | 6.47 | 5.75 | 6.5 | -0.65 | -9.13% | 103 | 3582 | 38.94% | Yes |
| CSCO251219C00070000 | 11/5 3:29 PM | 70.00 | 4.50 | 4.25 | 4.5 | -0.02 | -0.44% | 88 | 12230 | 34.01% | Yes |
| CSCO251219C00072500 | 11/5 3:54 PM | 72.50 | 3.05 | 2.9 | 3.05 | 0.00 | 0.00% | 598 | 12969 | 32.42% | No |
| CSCO251219C00075000 | 11/5 3:54 PM | 75.00 | 1.90 | 1.84 | 1.96 | 0.00 | 0.00% | 283 | 28801 | 31.46% | No |
| CSCO251219C00077500 | 11/5 3:51 PM | 77.50 | 1.17 | 1.12 | 1.2 | -0.03 | -2.50% | 33 | 4980 | 30.93% | No |
| CSCO251219C00080000 | 11/5 3:50 PM | 80.00 | 0.66 | 0.66 | 0.68 | -0.06 | -8.33% | 74 | 7597 | 30.30% | No |
| CSCO251219C00085000 | 11/5 3:05 PM | 85.00 | 0.23 | 0.21 | 0.25 | 0.01 | 4.55% | 35 | 2357 | 31.54% | No |
| CSCO251219C00090000 | 11/5 10:11 AM | 90.00 | 0.04 | 0.03 | 0.15 | -0.04 | -50.00% | 2 | 907 | 35.84% | No |
| CSCO251219C00095000 | 11/5 2:57 PM | 95.00 | 0.03 | 0.01 | 0.09 | -0.03 | -50.00% | 1 | 5308 | 39.26% | No |
| CSCO251219C00100000 | 10/16 11:06 AM | 100.00 | 0.10 | 0 | 0.09 | 0.00 | 0.00% | 0 | 2 | 45.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219P00025000 | 11/3 12:37 PM | 25.00 | 0.03 | 0 | 0.25 | 0.00 | 0.00% | 1 | 315 | 143.75% | No |
| CSCO251219P00027500 | 10/30 10:12 AM | 27.50 | 0.02 | 0 | 0.3 | 0.00 | 0.00% | 1 | 52 | 135.16% | No |
| CSCO251219P00030000 | 10/31 12:34 PM | 30.00 | 0.02 | 0 | 0.35 | 0.00 | 0.00% | 1 | 225 | 126.95% | No |
| CSCO251219P00032500 | 9/5 9:42 AM | 32.50 | 0.03 | 0 | 1.78 | 0.00 | 0.00% | 1 | 546 | 160.06% | No |
| CSCO251219P00035000 | 10/31 10:41 AM | 35.00 | 0.02 | 0 | 0.07 | 0.00 | 0.00% | 1 | 1228 | 85.16% | No |
| CSCO251219P00037500 | 10/27 11:40 AM | 37.50 | 0.19 | 0 | 0.55 | 0.00 | 0.00% | 6 | 756 | 105.27% | No |
| CSCO251219P00040000 | 10/24 11:40 AM | 40.00 | 0.42 | 0 | 0.76 | 0.00 | 0.00% | 2 | 1116 | 102.25% | No |
| CSCO251219P00042500 | 8/21 11:23 AM | 42.50 | 0.05 | 0 | 0.27 | 0.00 | 0.00% | 4 | 510 | 77.15% | No |
| CSCO251219P00045000 | 11/5 9:53 AM | 45.00 | 0.02 | 0 | 0.07 | 0.00 | 0.00% | 5 | 3241 | 57.42% | No |
| CSCO251219P00047500 | 10/29 1:57 PM | 47.50 | 0.02 | 0 | 0.07 | 0.00 | 0.00% | 1 | 1451 | 51.56% | No |
| CSCO251219P00050000 | 10/31 3:26 PM | 50.00 | 0.03 | 0.01 | 0.08 | 0.00 | 0.00% | 105 | 1460 | 51.56% | No |
| CSCO251219P00052500 | 10/30 12:29 PM | 52.50 | 0.09 | 0.01 | 0.07 | 0.00 | 0.00% | 1 | 8753 | 44.53% | No |
| CSCO251219P00055000 | 11/5 10:20 AM | 55.00 | 0.07 | 0.01 | 0.13 | 0.03 | 75.00% | 3 | 4947 | 43.07% | No |
| CSCO251219P00057500 | 11/5 10:51 AM | 57.50 | 0.08 | 0.02 | 0.08 | 0.04 | 100.00% | 1802 | 4128 | 33.98% | No |
| CSCO251219P00060000 | 11/5 1:13 PM | 60.00 | 0.10 | 0.1 | 0.27 | -0.10 | -50.00% | 1 | 6856 | 36.43% | No |
| CSCO251219P00062500 | 11/5 3:56 PM | 62.50 | 0.32 | 0.29 | 0.34 | 0.06 | 23.08% | 59 | 13073 | 31.79% | No |
| CSCO251219P00065000 | 11/5 3:42 PM | 65.00 | 0.62 | 0.56 | 0.64 | 0.05 | 8.77% | 188 | 10142 | 30.71% | No |
| CSCO251219P00067500 | 11/5 3:42 PM | 67.50 | 1.08 | 1.1 | 1.15 | 0.06 | 5.88% | 297 | 4084 | 29.86% | No |
| CSCO251219P00070000 | 11/5 3:54 PM | 70.00 | 1.83 | 1.83 | 1.92 | 0.07 | 3.98% | 113 | 3887 | 28.96% | No |
| CSCO251219P00072500 | 11/5 1:42 PM | 72.50 | 2.82 | 2.95 | 3.05 | -0.07 | -2.42% | 39 | 1105 | 28.43% | Yes |
| CSCO251219P00075000 | 11/5 3:33 PM | 75.00 | 4.31 | 4.35 | 4.5 | -0.09 | -2.05% | 2 | 320 | 27.66% | Yes |
| CSCO251219P00077500 | 11/4 2:55 PM | 77.50 | 5.90 | 5.8 | 6.95 | 0.00 | 0.00% | 12 | 331 | 35.06% | Yes |
| CSCO251219P00080000 | 11/3 2:46 PM | 80.00 | 6.62 | 7.85 | 9 | 0.00 | 0.00% | 55 | 101 | 36.33% | Yes |
| CSCO251219P00085000 | 11/3 1:29 PM | 85.00 | 10.43 | 12.45 | 14.05 | 0.00 | 0.00% | 10 | 56 | 48.61% | Yes |
| CSCO251219P00090000 | 8/8 11:50 AM | 90.00 | 18.55 | 23.05 | 23.2 | 0.00 | 0.00% | 2 | 2 | 109.17% | Yes |
| CSCO251219P00095000 | 9/30 12:42 PM | 95.00 | 27.20 | 21.5 | 24.65 | 0.00 | 0.00% | 0 | 0 | 77.39% | Yes |
