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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116C00025000 | 10/29 10:40 AM | 25.00 | 47.00 | 45.5 | 49.4 | 0.00 | 0.00% | 1 | 11 | 132.81% | Yes |
| CSCO260116C00027500 | 6/10 1:09 PM | 27.50 | 38.08 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| CSCO260116C00030000 | 10/1 12:40 PM | 30.00 | 38.07 | 40.55 | 44.05 | 0.00 | 0.00% | 1 | 27 | 101.37% | Yes |
| CSCO260116C00032500 | 9/4 3:54 PM | 32.50 | 35.65 | 34.3 | 37.85 | 0.00 | 0.00% | 5 | 7 | 0.00% | Yes |
| CSCO260116C00035000 | 10/31 2:13 PM | 35.00 | 38.00 | 35.6 | 39.1 | 0.00 | 0.00% | 1 | 127 | 88.38% | Yes |
| CSCO260116C00037500 | 10/1 12:30 PM | 37.50 | 30.74 | 33.1 | 36.6 | 0.00 | 0.00% | 26 | 170 | 80.86% | Yes |
| CSCO260116C00040000 | 10/14 1:59 PM | 40.00 | 29.43 | 30.6 | 32.7 | 0.00 | 0.00% | 8 | 825 | 88.09% | Yes |
| CSCO260116C00042500 | 10/21 10:10 AM | 42.50 | 29.00 | 28.15 | 32 | 0.00 | 0.00% | 2 | 525 | 76.27% | Yes |
| CSCO260116C00045000 | 11/4 3:23 PM | 45.00 | 27.75 | 25.95 | 28.45 | 0.00 | 0.00% | 1 | 2191 | 51.95% | Yes |
| CSCO260116C00047500 | 11/3 9:30 AM | 47.50 | 27.40 | 23.85 | 25.9 | 0.00 | 0.00% | 1 | 532 | 55.76% | Yes |
| CSCO260116C00050000 | 11/5 3:54 PM | 50.00 | 22.58 | 22 | 22.75 | -0.72 | -3.09% | 3 | 2463 | 50.00% | Yes |
| CSCO260116C00052500 | 11/5 3:55 PM | 52.50 | 20.00 | 19.65 | 21 | -0.30 | -1.48% | 8 | 1416 | 55.86% | Yes |
| CSCO260116C00055000 | 11/4 3:25 PM | 55.00 | 18.75 | 16.75 | 18.1 | 0.00 | 0.00% | 1 | 2602 | 54.42% | Yes |
| CSCO260116C00057500 | 11/5 3:54 PM | 57.50 | 15.22 | 14.2 | 15.7 | -2.24 | -12.83% | 7 | 3771 | 49.32% | Yes |
| CSCO260116C00060000 | 11/5 3:06 PM | 60.00 | 13.10 | 12.7 | 13.3 | -1.82 | -12.20% | 44 | 5810 | 44.04% | Yes |
| CSCO260116C00062500 | 11/5 2:08 PM | 62.50 | 10.90 | 9.2 | 11.05 | 0.06 | 0.55% | 2 | 5636 | 40.34% | Yes |
| CSCO260116C00065000 | 11/5 10:30 AM | 65.00 | 8.16 | 7.95 | 8.9 | -0.94 | -10.33% | 2 | 25402 | 36.99% | Yes |
| CSCO260116C00067500 | 11/5 1:57 PM | 67.50 | 6.86 | 6.3 | 6.9 | 0.06 | 0.88% | 41 | 21999 | 34.05% | Yes |
| CSCO260116C00070000 | 11/5 3:54 PM | 70.00 | 4.75 | 4.75 | 5 | -0.25 | -5.00% | 1185 | 46251 | 30.68% | Yes |
| CSCO260116C00072500 | 11/5 3:23 PM | 72.50 | 3.62 | 3.4 | 3.55 | 0.12 | 3.43% | 144 | 7667 | 29.26% | No |
| CSCO260116C00075000 | 11/5 3:33 PM | 75.00 | 2.45 | 2.33 | 2.44 | -0.05 | -2.00% | 328 | 34189 | 28.49% | No |
| CSCO260116C00077500 | 11/5 2:26 PM | 77.50 | 1.62 | 1.53 | 1.63 | -0.04 | -2.41% | 45 | 8778 | 28.13% | No |
| CSCO260116C00080000 | 11/5 3:29 PM | 80.00 | 1.07 | 1 | 1.05 | -0.02 | -1.83% | 261 | 49110 | 27.86% | No |
| CSCO260116C00085000 | 11/5 2:46 PM | 85.00 | 0.46 | 0.41 | 0.5 | -0.01 | -2.13% | 38 | 4610 | 29.32% | No |
| CSCO260116C00090000 | 11/5 3:41 PM | 90.00 | 0.25 | 0.2 | 0.25 | -0.09 | -26.47% | 3 | 5900 | 30.96% | No |
| CSCO260116C00095000 | 11/5 10:15 AM | 95.00 | 0.06 | 0.07 | 0.17 | 0.01 | 20.00% | 1 | 10162 | 34.13% | No |
| CSCO260116C00100000 | 11/5 9:30 AM | 100.00 | 0.07 | 0.04 | 0.14 | 0.02 | 40.00% | 1 | 2211 | 37.89% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116P00025000 | 11/3 1:51 PM | 25.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 3 | 501 | 87.50% | No |
| CSCO260116P00027500 | 10/31 10:39 AM | 27.50 | 0.02 | 0 | 0.08 | 0.00 | 0.00% | 1 | 672 | 88.28% | No |
| CSCO260116P00030000 | 8/28 3:31 PM | 30.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 4 | 1296 | 83.20% | No |
| CSCO260116P00032500 | 10/16 2:42 PM | 32.50 | 0.01 | 0 | 0.4 | 0.00 | 0.00% | 2 | 343 | 92.87% | No |
| CSCO260116P00035000 | 9/3 11:08 AM | 35.00 | 0.04 | 0 | 2.13 | 0.00 | 0.00% | 1 | 508 | 120.31% | No |
| CSCO260116P00037500 | 10/30 11:44 AM | 37.50 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 1 | 21673 | 55.47% | No |
| CSCO260116P00040000 | 10/27 11:49 AM | 40.00 | 0.05 | 0.01 | 0.07 | 0.00 | 0.00% | 200 | 10032 | 56.06% | No |
| CSCO260116P00042500 | 10/24 9:58 AM | 42.50 | 0.08 | 0.01 | 0.07 | 0.00 | 0.00% | 2 | 3558 | 50.78% | No |
| CSCO260116P00045000 | 11/3 3:03 PM | 45.00 | 0.02 | 0 | 0.08 | 0.00 | 0.00% | 75 | 2674 | 50.39% | No |
| CSCO260116P00047500 | 11/4 1:44 PM | 47.50 | 0.01 | 0 | 0.09 | 0.00 | 0.00% | 19 | 3280 | 46.00% | No |
| CSCO260116P00050000 | 10/31 3:08 PM | 50.00 | 0.10 | 0 | 0.12 | 0.00 | 0.00% | 9 | 8555 | 42.97% | No |
| CSCO260116P00052500 | 11/4 1:41 PM | 52.50 | 0.06 | 0.05 | 0.16 | 0.00 | 0.00% | 9 | 6807 | 39.94% | No |
| CSCO260116P00055000 | 11/5 3:57 PM | 55.00 | 0.09 | 0.07 | 0.13 | -0.02 | -18.18% | 15 | 7723 | 33.59% | No |
| CSCO260116P00057500 | 11/5 2:00 PM | 57.50 | 0.19 | 0.15 | 0.4 | 0.00 | 0.00% | 13 | 3435 | 36.82% | No |
| CSCO260116P00060000 | 11/5 2:09 PM | 60.00 | 0.34 | 0.3 | 0.34 | 0.01 | 3.03% | 19 | 15127 | 30.08% | No |
| CSCO260116P00062500 | 11/5 11:38 AM | 62.50 | 0.58 | 0.44 | 0.62 | 0.05 | 9.43% | 17 | 9206 | 29.59% | No |
| CSCO260116P00065000 | 11/5 3:29 PM | 65.00 | 0.94 | 0.95 | 0.98 | 0.03 | 3.30% | 522 | 60247 | 28.20% | No |
| CSCO260116P00067500 | 11/5 3:57 PM | 67.50 | 1.59 | 1.52 | 1.59 | 0.02 | 1.27% | 50 | 5995 | 27.59% | No |
| CSCO260116P00070000 | 11/5 2:57 PM | 70.00 | 2.39 | 2.36 | 2.46 | 0.11 | 4.82% | 67 | 11271 | 27.09% | No |
| CSCO260116P00072500 | 11/5 1:58 PM | 72.50 | 3.35 | 3.45 | 3.6 | -0.05 | -1.47% | 14 | 910 | 26.54% | Yes |
| CSCO260116P00075000 | 11/5 10:06 AM | 75.00 | 4.97 | 4.9 | 5.05 | 0.17 | 3.54% | 13 | 997 | 26.16% | Yes |
| CSCO260116P00077500 | 11/4 9:45 AM | 77.50 | 5.92 | 6.3 | 7.35 | 0.00 | 0.00% | 1 | 95 | 30.96% | Yes |
| CSCO260116P00080000 | 11/4 10:26 AM | 80.00 | 7.65 | 8.25 | 9.35 | 0.00 | 0.00% | 20 | 213 | 31.92% | Yes |
| CSCO260116P00085000 | 10/15 9:57 AM | 85.00 | 15.60 | 12.4 | 13.95 | 0.00 | 0.00% | 3 | 1 | 36.82% | Yes |
| CSCO260116P00095000 | 9/4 3:54 PM | 95.00 | 27.00 | 26.55 | 27.7 | 0.00 | 0.00% | 0 | 5 | 85.29% | Yes |
