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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260220C00060000 | 10/30 3:59 PM | 60.00 | 14.14 | 12.2 | 13.65 | 0.00 | 0.00% | 3 | 7 | 39.82% | Yes |
| CSCO260220C00062500 | 11/4 12:26 PM | 62.50 | 12.19 | 10.9 | 11.45 | 0.00 | 0.00% | 194 | 195 | 36.78% | Yes |
| CSCO260220C00065000 | 10/31 1:31 PM | 65.00 | 9.80 | 8.3 | 9.5 | 0.00 | 0.00% | 1 | 1 | 35.17% | Yes |
| CSCO260220C00067500 | 11/5 1:36 PM | 67.50 | 7.55 | 7.25 | 7.75 | -1.40 | -15.64% | 4 | 22 | 34.05% | Yes |
| CSCO260220C00070000 | 11/5 3:39 PM | 70.00 | 5.95 | 5.75 | 5.9 | -0.26 | -4.19% | 11 | 214 | 31.15% | Yes |
| CSCO260220C00072500 | 11/5 1:34 PM | 72.50 | 4.55 | 4.45 | 4.6 | -0.12 | -2.57% | 5 | 180 | 30.75% | No |
| CSCO260220C00075000 | 11/4 11:31 AM | 75.00 | 3.45 | 3.35 | 3.5 | -0.45 | -11.54% | 7 | 267 | 30.32% | No |
| CSCO260220C00077500 | 11/3 3:52 PM | 77.50 | 3.48 | 2.48 | 2.6 | 0.00 | 0.00% | 71 | 1045 | 29.92% | No |
| CSCO260220C00080000 | 11/5 3:29 PM | 80.00 | 1.91 | 1.81 | 1.92 | -0.09 | -4.50% | 8 | 403 | 29.81% | No |
| CSCO260220C00085000 | 11/5 12:50 PM | 85.00 | 0.98 | 0.95 | 1.01 | -0.10 | -9.26% | 11 | 886 | 29.79% | No |
| CSCO260220C00090000 | 11/5 12:50 PM | 90.00 | 0.42 | 0.42 | 0.56 | -0.13 | -23.64% | 19 | 240 | 30.62% | No |
| CSCO260220C00095000 | 11/3 1:34 PM | 95.00 | 0.36 | 0.12 | 0.39 | 0.00 | 0.00% | 34 | 121 | 32.98% | No |
| CSCO260220C00105000 | 11/3 3:47 PM | 105.00 | 0.16 | 0.02 | 0.2 | 0.00 | 0.00% | 1 | 201 | 36.87% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260220P00050000 | 10/29 9:52 AM | 50.00 | 0.17 | 0.03 | 0.22 | 0.00 | 0.00% | 2 | 1 | 39.26% | No |
| CSCO260220P00055000 | 10/30 2:48 PM | 55.00 | 0.39 | 0.17 | 0.32 | 0.00 | 0.00% | 42 | 48 | 33.06% | No |
| CSCO260220P00060000 | 11/5 3:59 PM | 60.00 | 0.62 | 0.53 | 0.71 | -0.09 | -12.68% | 41 | 3 | 30.30% | No |
| CSCO260220P00062500 | 11/5 3:48 PM | 62.50 | 0.97 | 0.93 | 1.12 | -0.03 | -3.00% | 11 | 44 | 29.86% | No |
| CSCO260220P00065000 | 11/5 3:23 PM | 65.00 | 1.50 | 1.46 | 1.61 | 0.01 | 0.67% | 3 | 149 | 28.76% | No |
| CSCO260220P00067500 | 11/5 11:18 AM | 67.50 | 2.35 | 2.18 | 2.31 | 0.16 | 7.31% | 6 | 265 | 28.02% | No |
| CSCO260220P00070000 | 11/5 2:54 PM | 70.00 | 3.10 | 3.15 | 3.35 | -0.05 | -1.59% | 3 | 53 | 28.17% | No |
| CSCO260220P00072500 | 11/5 1:10 PM | 72.50 | 4.30 | 4.3 | 4.5 | 0.07 | 1.65% | 1 | 109 | 27.55% | Yes |
| CSCO260220P00075000 | 11/5 12:40 PM | 75.00 | 5.80 | 5.75 | 5.9 | 0.38 | 7.01% | 1 | 255 | 27.08% | Yes |
| CSCO260220P00077500 | 11/4 3:06 PM | 77.50 | 7.22 | 7.3 | 7.95 | 0.00 | 0.00% | 1 | 114 | 29.59% | Yes |
