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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260417C00040000 | 9/24 9:35 AM | 40.00 | 27.65 | 29.2 | 32.7 | 0.00 | 0.00% | 5 | 43 | 58.55% | Yes |
| CSCO260417C00042500 | 9/29 3:31 PM | 42.50 | 25.48 | 27.25 | 31.15 | 0.00 | 0.00% | 16 | 114 | 68.73% | Yes |
| CSCO260417C00045000 | 10/17 12:11 PM | 45.00 | 25.75 | 25.7 | 29.6 | 0.00 | 0.00% | 3 | 63 | 73.83% | Yes |
| CSCO260417C00047500 | 10/15 11:10 AM | 47.50 | 23.50 | 23.4 | 27.15 | 0.00 | 0.00% | 1 | 32 | 68.07% | Yes |
| CSCO260417C00050000 | 10/31 2:11 PM | 50.00 | 23.50 | 21.9 | 23.4 | 0.00 | 0.00% | 6 | 51 | 49.10% | Yes |
| CSCO260417C00055000 | 10/28 2:45 PM | 55.00 | 18.40 | 17.3 | 18.75 | 0.00 | 0.00% | 1 | 1697 | 42.80% | Yes |
| CSCO260417C00057500 | 10/28 3:49 PM | 57.50 | 16.25 | 14.9 | 16.4 | 0.00 | 0.00% | 11 | 1880 | 39.19% | Yes |
| CSCO260417C00060000 | 11/3 10:24 AM | 60.00 | 16.07 | 13.5 | 14.15 | 0.00 | 0.00% | 2 | 802 | 36.23% | Yes |
| CSCO260417C00062500 | 11/5 1:18 PM | 62.50 | 11.80 | 11.5 | 12.3 | -0.42 | -3.44% | 106 | 110 | 35.72% | Yes |
| CSCO260417C00065000 | 11/4 1:56 PM | 65.00 | 11.05 | 8.8 | 10.5 | 0.00 | 0.00% | 2 | 142 | 34.72% | Yes |
| CSCO260417C00067500 | 11/4 3:06 PM | 67.50 | 8.65 | 8.1 | 8.6 | 0.00 | 0.00% | 5 | 226 | 32.43% | Yes |
| CSCO260417C00070000 | 11/5 3:47 PM | 70.00 | 6.90 | 6 | 6.9 | -0.40 | -5.48% | 37 | 4883 | 30.62% | Yes |
| CSCO260417C00072500 | 11/5 3:35 PM | 72.50 | 5.48 | 5.35 | 5.7 | -0.42 | -7.12% | 2 | 2577 | 30.64% | No |
| CSCO260417C00075000 | 11/5 11:47 AM | 75.00 | 4.20 | 4 | 4.6 | -0.80 | -16.00% | 9 | 2294 | 30.34% | No |
| CSCO260417C00077500 | 11/5 10:46 AM | 77.50 | 3.25 | 2.9 | 3.65 | -0.50 | -13.33% | 358 | 549 | 29.97% | No |
| CSCO260417C00080000 | 11/5 11:46 AM | 80.00 | 2.50 | 2.5 | 2.82 | -0.55 | -18.03% | 7 | 811 | 29.44% | No |
| CSCO260417C00085000 | 11/5 10:59 AM | 85.00 | 1.51 | 1.41 | 1.7 | -0.19 | -11.18% | 26 | 975 | 29.24% | No |
| CSCO260417C00090000 | 11/4 1:35 PM | 90.00 | 1.02 | 0.66 | 0.95 | 0.00 | 0.00% | 92 | 392 | 28.75% | No |
| CSCO260417C00095000 | 11/4 10:25 AM | 95.00 | 0.64 | 0.31 | 0.73 | 0.00 | 0.00% | 13 | 307 | 31.03% | No |
| CSCO260417C00100000 | 11/4 1:33 PM | 100.00 | 0.35 | 0.16 | 0.51 | 0.00 | 0.00% | 70 | 728 | 32.20% | No |
| CSCO260417C00105000 | 11/3 12:30 PM | 105.00 | 0.24 | 0.03 | 0.51 | 0.00 | 0.00% | 175 | 488 | 35.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260417P00040000 | 10/17 3:57 PM | 40.00 | 0.03 | 0 | 0.12 | 0.00 | 0.00% | 1250 | 8750 | 43.36% | No |
| CSCO260417P00045000 | 10/29 9:49 AM | 45.00 | 0.16 | 0.01 | 0.22 | 0.00 | 0.00% | 2 | 1 | 39.45% | No |
| CSCO260417P00047500 | 10/29 9:47 AM | 47.50 | 0.21 | 0.02 | 0.29 | 0.00 | 0.00% | 2 | 6 | 37.50% | No |
| CSCO260417P00050000 | 10/30 3:47 PM | 50.00 | 0.32 | 0.14 | 0.24 | 0.00 | 0.00% | 2 | 53 | 32.32% | No |
| CSCO260417P00055000 | 11/5 10:40 AM | 55.00 | 0.58 | 0.4 | 0.53 | 0.11 | 23.40% | 250 | 321 | 30.23% | No |
| CSCO260417P00057500 | 11/5 1:50 PM | 57.50 | 0.77 | 0.7 | 0.77 | 0.04 | 5.48% | 7 | 130 | 29.29% | No |
| CSCO260417P00060000 | 11/5 12:17 PM | 60.00 | 1.16 | 0.99 | 1.14 | 0.27 | 30.34% | 3 | 1073 | 28.76% | No |
| CSCO260417P00062500 | 10/30 3:03 PM | 62.50 | 1.76 | 1.42 | 1.63 | 0.00 | 0.00% | 262 | 1230 | 28.20% | No |
| CSCO260417P00065000 | 11/5 2:25 PM | 65.00 | 2.16 | 2.07 | 2.3 | 0.23 | 11.92% | 14 | 1639 | 27.87% | No |
| CSCO260417P00067500 | 11/4 3:54 PM | 67.50 | 3.00 | 2.83 | 3.55 | 0.00 | 0.00% | 54 | 1311 | 29.88% | No |
| CSCO260417P00070000 | 11/5 2:18 PM | 70.00 | 3.95 | 3.8 | 4.2 | 0.15 | 3.95% | 16 | 744 | 27.41% | No |
| CSCO260417P00072500 | 11/5 10:40 AM | 72.50 | 5.45 | 4.65 | 5.3 | 0.39 | 7.71% | 2 | 469 | 26.49% | Yes |
| CSCO260417P00075000 | 11/4 1:49 PM | 75.00 | 6.25 | 6.25 | 6.95 | 0.00 | 0.00% | 137 | 199 | 27.47% | Yes |
| CSCO260417P00077500 | 10/29 2:48 PM | 77.50 | 8.65 | 7.75 | 8.4 | 0.00 | 0.00% | 21 | 38 | 26.47% | Yes |
| CSCO260417P00080000 | 11/3 3:06 PM | 80.00 | 8.35 | 9.45 | 10.55 | 0.00 | 0.00% | 27 | 55 | 28.49% | Yes |
| CSCO260417P00085000 | 11/4 3:04 PM | 85.00 | 13.60 | 13.4 | 14.65 | 0.00 | 0.00% | 1 | 9 | 29.60% | Yes |
| CSCO260417P00090000 | 9/30 10:57 AM | 90.00 | 21.70 | 17.65 | 18.7 | 0.00 | 0.00% | 0 | 8 | 27.37% | Yes |
