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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260618C00030000 | 7/31 2:08 PM | 30.00 | 38.25 | 36.9 | 37.35 | 0.00 | 0.00% | 2 | 34 | 0.00% | Yes |
| CSCO260618C00035000 | 10/10 1:07 PM | 35.00 | 33.97 | 35.6 | 39.45 | 0.00 | 0.00% | 8 | 8 | 55.18% | Yes |
| CSCO260618C00037500 | 10/3 1:33 PM | 37.50 | 31.53 | 33.2 | 36.3 | 0.00 | 0.00% | 16 | 18 | 71.29% | Yes |
| CSCO260618C00040000 | 10/27 1:46 PM | 40.00 | 31.55 | 30.65 | 33.85 | 0.00 | 0.00% | 3 | 18 | 66.16% | Yes |
| CSCO260618C00042500 | 10/3 1:29 PM | 42.50 | 26.76 | 28.25 | 32.15 | 0.00 | 0.00% | 52 | 28 | 68.92% | Yes |
| CSCO260618C00045000 | 11/3 3:04 PM | 45.00 | 29.00 | 26.85 | 28.45 | 0.00 | 0.00% | 2 | 127 | 51.29% | Yes |
| CSCO260618C00047500 | 11/4 10:14 AM | 47.50 | 26.75 | 24.55 | 25.9 | 0.00 | 0.00% | 27 | 92 | 46.14% | Yes |
| CSCO260618C00050000 | 10/31 11:23 AM | 50.00 | 23.96 | 22.05 | 23.6 | 0.00 | 0.00% | 1 | 91 | 43.73% | Yes |
| CSCO260618C00052500 | 10/29 12:20 PM | 52.50 | 20.90 | 19.85 | 21.35 | 0.00 | 0.00% | 1 | 175 | 41.55% | Yes |
| CSCO260618C00055000 | 11/4 3:27 PM | 55.00 | 18.92 | 17.85 | 19.15 | 0.00 | 0.00% | 1 | 250 | 39.51% | Yes |
| CSCO260618C00057500 | 10/31 2:11 PM | 57.50 | 17.42 | 15.6 | 17 | 0.00 | 0.00% | 17 | 241 | 37.52% | Yes |
| CSCO260618C00060000 | 11/5 1:59 PM | 60.00 | 14.46 | 14.1 | 15 | -0.54 | -3.60% | 8 | 518 | 36.15% | Yes |
| CSCO260618C00062500 | 11/5 1:06 PM | 62.50 | 12.80 | 12.4 | 13.05 | -1.75 | -12.03% | 20 | 610 | 34.61% | Yes |
| CSCO260618C00065000 | 11/5 1:11 PM | 65.00 | 10.93 | 10.65 | 11.2 | -2.07 | -15.92% | 5 | 865 | 33.14% | Yes |
| CSCO260618C00067500 | 11/5 3:29 PM | 67.50 | 9.35 | 9.15 | 9.45 | -1.05 | -10.10% | 42 | 778 | 31.68% | Yes |
| CSCO260618C00070000 | 11/5 3:54 PM | 70.00 | 7.90 | 7.15 | 7.95 | -0.05 | -0.63% | 61 | 4057 | 30.84% | Yes |
| CSCO260618C00072500 | 11/5 3:25 PM | 72.50 | 6.70 | 6.45 | 6.6 | -0.25 | -3.60% | 75 | 2577 | 30.08% | No |
| CSCO260618C00075000 | 11/5 3:25 PM | 75.00 | 5.55 | 5.3 | 5.65 | -0.30 | -5.13% | 32 | 5427 | 30.48% | No |
| CSCO260618C00077500 | 11/4 9:30 AM | 77.50 | 5.60 | 4.2 | 4.7 | 0.00 | 0.00% | 1 | 1631 | 30.27% | No |
| CSCO260618C00080000 | 11/5 2:24 PM | 80.00 | 3.72 | 3.5 | 3.85 | 0.02 | 0.54% | 26 | 3346 | 29.95% | No |
| CSCO260618C00085000 | 11/5 11:06 AM | 85.00 | 2.25 | 2.16 | 2.54 | -0.50 | -18.18% | 40 | 3399 | 29.52% | No |
| CSCO260618C00090000 | 11/5 10:16 AM | 90.00 | 1.54 | 1.4 | 1.75 | -0.36 | -18.95% | 1 | 634 | 29.94% | No |
| CSCO260618C00095000 | 11/5 10:16 AM | 95.00 | 0.98 | 0.72 | 1.2 | -0.28 | -22.22% | 1 | 914 | 30.35% | No |
| CSCO260618C00100000 | 11/5 2:44 PM | 100.00 | 0.70 | 0.59 | 0.71 | 0.04 | 6.06% | 16 | 10963 | 29.62% | No |
| CSCO260618C00105000 | 11/5 3:53 PM | 105.00 | 0.44 | 0.35 | 0.55 | -0.01 | -2.22% | 7 | 243 | 30.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260618P00027500 | 9/2 11:37 AM | 27.50 | 0.03 | 0 | 0.7 | 0.00 | 0.00% | 1 | 0 | 68.90% | No |
| CSCO260618P00030000 | 7/22 10:24 AM | 30.00 | 0.01 | 0 | 0.48 | 0.00 | 0.00% | 1 | 24 | 59.08% | No |
| CSCO260618P00032500 | 7/22 10:24 AM | 32.50 | 0.06 | 0 | 0.52 | 0.00 | 0.00% | 1 | 7 | 54.98% | No |
| CSCO260618P00035000 | 7/14 1:04 PM | 35.00 | 0.34 | 0 | 0.57 | 0.00 | 0.00% | 1 | 3 | 51.17% | No |
| CSCO260618P00037500 | 11/3 2:38 PM | 37.50 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 200 | 10214 | 41.99% | No |
| CSCO260618P00040000 | 10/22 12:49 PM | 40.00 | 0.10 | 0.01 | 0.19 | 0.00 | 0.00% | 21 | 1964 | 39.75% | No |
| CSCO260618P00042500 | 10/29 9:46 AM | 42.50 | 0.16 | 0.07 | 0.28 | 0.00 | 0.00% | 2 | 593 | 38.77% | No |
| CSCO260618P00045000 | 10/22 12:49 PM | 45.00 | 0.24 | 0.13 | 0.36 | 0.00 | 0.00% | 41 | 216 | 36.96% | No |
| CSCO260618P00047500 | 10/23 3:23 PM | 47.50 | 0.42 | 0.22 | 0.51 | 0.00 | 0.00% | 1 | 372 | 36.04% | No |
| CSCO260618P00050000 | 11/5 9:40 AM | 50.00 | 0.48 | 0.34 | 0.57 | 0.05 | 11.63% | 86 | 1670 | 33.28% | No |
| CSCO260618P00052500 | 11/3 1:20 PM | 52.50 | 0.51 | 0.53 | 0.68 | 0.00 | 0.00% | 2 | 289 | 31.08% | No |
| CSCO260618P00055000 | 11/5 11:39 AM | 55.00 | 0.89 | 0.77 | 1.05 | 0.11 | 14.10% | 32 | 3385 | 31.28% | No |
| CSCO260618P00057500 | 11/5 9:32 AM | 57.50 | 1.30 | 1.12 | 1.29 | 0.37 | 39.78% | 2 | 3225 | 29.48% | No |
| CSCO260618P00060000 | 11/5 11:44 AM | 60.00 | 1.66 | 1.54 | 1.73 | 0.27 | 19.42% | 31 | 1893 | 28.72% | No |
| CSCO260618P00062500 | 11/5 11:44 AM | 62.50 | 2.23 | 2.06 | 2.65 | 0.33 | 17.37% | 15 | 1811 | 30.13% | No |
| CSCO260618P00065000 | 11/5 3:30 PM | 65.00 | 2.84 | 2.73 | 2.96 | 0.06 | 2.16% | 89 | 5295 | 27.26% | No |
| CSCO260618P00067500 | 11/5 3:30 PM | 67.50 | 3.70 | 3.55 | 3.8 | 0.30 | 8.82% | 1750 | 1107 | 26.65% | No |
| CSCO260618P00070000 | 11/5 11:49 AM | 70.00 | 4.80 | 4.5 | 5.35 | 0.80 | 20.00% | 7 | 1431 | 28.58% | No |
| CSCO260618P00072500 | 11/4 1:59 PM | 72.50 | 5.70 | 5.65 | 6.5 | 0.00 | 0.00% | 15 | 906 | 27.88% | Yes |
| CSCO260618P00075000 | 11/4 3:04 PM | 75.00 | 7.15 | 6.95 | 7.5 | 0.00 | 0.00% | 23 | 331 | 25.83% | Yes |
| CSCO260618P00077500 | 10/31 3:54 PM | 77.50 | 8.40 | 8.45 | 9.55 | 0.00 | 0.00% | 42 | 90 | 27.81% | Yes |
| CSCO260618P00080000 | 10/14 1:33 PM | 80.00 | 12.95 | 10.15 | 10.65 | 0.00 | 0.00% | 14 | 64 | 24.74% | Yes |
| CSCO260618P00085000 | 10/13 11:33 AM | 85.00 | 17.52 | 13.85 | 15.2 | 0.00 | 0.00% | 2 | 10 | 28.27% | Yes |
| CSCO260618P00090000 | 10/3 1:38 PM | 90.00 | 21.58 | 17.85 | 19.45 | 0.00 | 0.00% | 22 | 27 | 28.71% | Yes |
| CSCO260618P00095000 | 10/16 9:40 AM | 95.00 | 25.30 | 22.4 | 23.95 | 0.00 | 0.00% | 32 | 1 | 29.22% | Yes |
| CSCO260618P00100000 | 7/28 3:13 PM | 100.00 | 32.29 | 33 | 33.2 | 0.00 | 0.00% | 0 | 0 | 57.64% | Yes |
