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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260320C00030000 | 5/2 10:36 AM | 30.00 | 28.97 | 32.8 | 34.35 | 0.00 | 0.00% | 5 | 5 | 0.00% | Yes |
| CSCO260320C00032500 | 9/8 1:05 PM | 32.50 | 34.26 | 0 | 0 | 0.00 | 0.00% | 16 | 10 | 0.00% | Yes |
| CSCO260320C00035000 | 9/8 1:04 PM | 35.00 | 31.80 | 0 | 0 | 0.00 | 0.00% | 16 | 3 | 0.00% | Yes |
| CSCO260320C00037500 | 9/8 9:55 AM | 37.50 | 29.65 | 0 | 0 | 0.00 | 0.00% | 6 | 11 | 0.00% | Yes |
| CSCO260320C00040000 | 10/8 9:34 AM | 40.00 | 30.25 | 30.75 | 33.85 | 0.00 | 0.00% | 2 | 51 | 51.76% | Yes |
| CSCO260320C00042500 | 9/8 1:01 PM | 42.50 | 24.58 | 0 | 0 | 0.00 | 0.00% | 16 | 12 | 0.00% | Yes |
| CSCO260320C00045000 | 9/29 3:38 PM | 45.00 | 23.03 | 24.75 | 28.7 | 0.00 | 0.00% | 16 | 95 | 69.78% | Yes |
| CSCO260320C00047500 | 10/28 11:31 AM | 47.50 | 24.91 | 23.2 | 27.15 | 0.00 | 0.00% | 5 | 117 | 74.80% | Yes |
| CSCO260320C00050000 | 11/3 9:56 AM | 50.00 | 24.60 | 21.65 | 23.5 | 0.00 | 0.00% | 2 | 714 | 55.23% | Yes |
| CSCO260320C00052500 | 10/9 12:29 PM | 52.50 | 18.60 | 18.75 | 21.7 | 0.00 | 0.00% | 2 | 191 | 57.35% | Yes |
| CSCO260320C00055000 | 11/4 3:50 PM | 55.00 | 18.35 | 17 | 18.75 | 0.00 | 0.00% | 10 | 289 | 47.02% | Yes |
| CSCO260320C00057500 | 10/30 2:45 PM | 57.50 | 16.50 | 14.75 | 16.25 | 0.00 | 0.00% | 1 | 711 | 41.63% | Yes |
| CSCO260320C00060000 | 11/5 1:18 PM | 60.00 | 13.60 | 13.3 | 14.2 | -1.90 | -12.26% | 30 | 685 | 40.23% | Yes |
| CSCO260320C00062500 | 11/3 10:03 AM | 62.50 | 13.40 | 11.35 | 11.9 | 0.00 | 0.00% | 1 | 1112 | 36.24% | Yes |
| CSCO260320C00065000 | 11/5 2:30 PM | 65.00 | 9.55 | 9.5 | 9.7 | -0.70 | -6.83% | 112 | 2398 | 32.70% | Yes |
| CSCO260320C00067500 | 11/3 3:48 PM | 67.50 | 9.65 | 7.25 | 8.25 | 0.00 | 0.00% | 3 | 950 | 33.45% | Yes |
| CSCO260320C00070000 | 11/5 3:12 PM | 70.00 | 6.55 | 6.1 | 6.5 | -0.23 | -3.39% | 84 | 2928 | 31.28% | Yes |
| CSCO260320C00072500 | 11/5 1:42 PM | 72.50 | 5.20 | 4.75 | 5.2 | -0.04 | -0.76% | 24 | 15613 | 30.81% | No |
| CSCO260320C00075000 | 11/5 1:47 PM | 75.00 | 4.02 | 3.65 | 4.05 | -0.18 | -4.29% | 167 | 6790 | 30.16% | No |
| CSCO260320C00077500 | 11/5 1:35 PM | 77.50 | 3.10 | 2.9 | 3.2 | -0.10 | -3.13% | 6 | 2022 | 30.26% | No |
| CSCO260320C00080000 | 11/5 2:57 PM | 80.00 | 2.37 | 2.25 | 2.43 | -0.06 | -2.47% | 128 | 5804 | 29.87% | No |
| CSCO260320C00085000 | 11/5 12:31 PM | 85.00 | 1.11 | 1.11 | 1.37 | -0.25 | -18.38% | 11 | 1620 | 29.55% | No |
| CSCO260320C00090000 | 11/5 12:31 PM | 90.00 | 0.81 | 0.65 | 0.76 | 0.08 | 10.96% | 4 | 8151 | 29.59% | No |
| CSCO260320C00095000 | 10/30 2:44 PM | 95.00 | 0.48 | 0.23 | 0.53 | 0.00 | 0.00% | 7 | 2329 | 31.49% | No |
| CSCO260320C00100000 | 10/23 2:32 PM | 100.00 | 0.26 | 0.1 | 0.61 | 0.00 | 0.00% | 2 | 7 | 36.87% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260320P00027500 | 9/29 3:52 PM | 27.50 | 0.04 | 0 | 0.78 | 0.00 | 0.00% | 0 | 2 | 90.77% | No |
| CSCO260320P00032500 | 9/5 10:38 AM | 32.50 | 0.03 | 0 | 0.09 | 0.00 | 0.00% | 1 | 11 | 54.88% | No |
| CSCO260320P00035000 | 9/24 11:13 AM | 35.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 14 | 50.78% | No |
| CSCO260320P00037500 | 9/29 3:24 PM | 37.50 | 0.04 | 0 | 0.08 | 0.00 | 0.00% | 2 | 6579 | 49.32% | No |
| CSCO260320P00040000 | 10/14 10:12 AM | 40.00 | 0.07 | 0 | 0.08 | 0.00 | 0.00% | 10 | 9205 | 44.92% | No |
| CSCO260320P00042500 | 9/29 10:38 AM | 42.50 | 0.14 | 0 | 0.76 | 0.00 | 0.00% | 1 | 16 | 53.17% | No |
| CSCO260320P00045000 | 10/31 3:25 PM | 45.00 | 0.08 | 0.01 | 0.36 | 0.00 | 0.00% | 17 | 310 | 47.71% | No |
| CSCO260320P00047500 | 10/23 11:26 AM | 47.50 | 0.20 | 0.01 | 0.23 | 0.00 | 0.00% | 2 | 305 | 39.40% | No |
| CSCO260320P00050000 | 10/29 9:50 AM | 50.00 | 0.22 | 0.08 | 0.29 | 0.00 | 0.00% | 2 | 2783 | 36.91% | No |
| CSCO260320P00052500 | 11/3 1:18 PM | 52.50 | 0.19 | 0.15 | 0.4 | 0.00 | 0.00% | 2 | 2355 | 35.21% | No |
| CSCO260320P00055000 | 11/3 1:18 PM | 55.00 | 0.32 | 0 | 0.56 | 0.00 | 0.00% | 8 | 1188 | 33.69% | No |
| CSCO260320P00057500 | 11/3 1:57 PM | 57.50 | 0.47 | 0.44 | 0.78 | 0.00 | 0.00% | 5 | 1274 | 32.30% | No |
| CSCO260320P00060000 | 11/3 1:39 PM | 60.00 | 0.71 | 0.72 | 1.1 | 0.00 | 0.00% | 5 | 5504 | 31.20% | No |
| CSCO260320P00062500 | 11/5 3:36 PM | 62.50 | 1.25 | 1.27 | 1.38 | 0.04 | 3.31% | 21 | 2431 | 28.88% | No |
| CSCO260320P00065000 | 11/5 3:29 PM | 65.00 | 1.80 | 1.85 | 1.92 | 0.10 | 5.88% | 27 | 7198 | 27.91% | No |
| CSCO260320P00067500 | 11/5 3:45 PM | 67.50 | 2.54 | 2.61 | 2.97 | -0.03 | -1.17% | 13 | 1303 | 29.18% | No |
| CSCO260320P00070000 | 11/5 3:21 PM | 70.00 | 3.45 | 3.4 | 3.65 | 0.10 | 2.99% | 4 | 3633 | 26.87% | No |
| CSCO260320P00072500 | 11/5 2:26 PM | 72.50 | 4.55 | 4.5 | 4.85 | 0.05 | 1.11% | 230 | 933 | 26.53% | Yes |
| CSCO260320P00075000 | 11/3 2:36 PM | 75.00 | 5.00 | 5.85 | 6.25 | 0.00 | 0.00% | 117 | 152 | 26.14% | Yes |
| CSCO260320P00077500 | 11/3 2:01 PM | 77.50 | 6.40 | 7.4 | 8.45 | 0.00 | 0.00% | 19 | 36 | 29.37% | Yes |
| CSCO260320P00080000 | 11/3 1:20 PM | 80.00 | 7.95 | 9.1 | 10.25 | 0.00 | 0.00% | 8 | 24 | 29.38% | Yes |
| CSCO260320P00085000 | 10/22 12:44 PM | 85.00 | 14.84 | 13.1 | 14.55 | 0.00 | 0.00% | 2 | 13 | 31.76% | Yes |
| CSCO260320P00090000 | 10/6 9:30 AM | 90.00 | 21.29 | 17.6 | 19.1 | 0.00 | 0.00% | 1 | 3 | 34.01% | Yes |
| CSCO260320P00095000 | 9/29 11:47 AM | 95.00 | 27.71 | 21.85 | 25.75 | 0.00 | 0.00% | 2 | 1 | 52.80% | Yes |
