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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260918C00032500 | 7/3 9:43 AM | 32.50 | 36.90 | 34.15 | 35 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| CSCO260918C00035000 | 10/10 1:07 PM | 35.00 | 33.98 | 35 | 39.5 | 0.00 | 0.00% | 0 | 10 | 72.66% | Yes |
| CSCO260918C00040000 | 11/5 2:42 PM | 40.00 | 32.90 | 31.7 | 34.05 | -2.00 | -5.73% | 9 | 64 | 57.65% | Yes |
| CSCO260918C00042500 | 9/10 10:15 AM | 42.50 | 26.55 | 25.55 | 28.5 | 0.00 | 0.00% | 10 | 11 | 0.00% | Yes |
| CSCO260918C00045000 | 11/3 10:43 AM | 45.00 | 30.80 | 26.7 | 29.35 | 0.00 | 0.00% | 2 | 27 | 50.98% | Yes |
| CSCO260918C00047500 | 10/3 1:40 PM | 47.50 | 22.39 | 23.75 | 27.7 | 0.00 | 0.00% | 16 | 0 | 52.64% | Yes |
| CSCO260918C00050000 | 10/28 2:49 PM | 50.00 | 23.60 | 22.2 | 24 | 0.00 | 0.00% | 3 | 28 | 39.91% | Yes |
| CSCO260918C00055000 | 11/3 10:13 AM | 55.00 | 20.58 | 18 | 19.8 | 0.00 | 0.00% | 10 | 83 | 37.24% | Yes |
| CSCO260918C00057500 | 10/31 11:51 AM | 57.50 | 17.94 | 16 | 17.8 | 0.00 | 0.00% | 6 | 43 | 36.00% | Yes |
| CSCO260918C00060000 | 11/4 2:54 PM | 60.00 | 15.91 | 14.1 | 15.9 | 0.00 | 0.00% | 1 | 413 | 34.92% | Yes |
| CSCO260918C00062500 | 10/31 9:42 AM | 62.50 | 13.90 | 12.3 | 14.05 | 0.00 | 0.00% | 6 | 169 | 33.72% | Yes |
| CSCO260918C00065000 | 10/29 1:26 PM | 65.00 | 11.85 | 11.7 | 12.5 | 0.00 | 0.00% | 1 | 670 | 33.43% | Yes |
| CSCO260918C00067500 | 11/3 2:26 PM | 67.50 | 11.90 | 10.1 | 10.95 | 0.00 | 0.00% | 3 | 599 | 32.69% | Yes |
| CSCO260918C00070000 | 11/5 3:54 PM | 70.00 | 9.05 | 8.45 | 9.35 | -1.42 | -13.56% | 12 | 900 | 31.36% | Yes |
| CSCO260918C00072500 | 11/3 9:51 AM | 72.50 | 8.60 | 7.45 | 9.05 | 0.00 | 0.00% | 12 | 719 | 34.55% | No |
| CSCO260918C00075000 | 11/5 1:35 PM | 75.00 | 6.88 | 6.3 | 7.65 | -0.12 | -1.71% | 7 | 425 | 33.13% | No |
| CSCO260918C00077500 | 11/3 3:59 PM | 77.50 | 6.79 | 5 | 6.05 | 0.00 | 0.00% | 21 | 206 | 30.59% | No |
| CSCO260918C00080000 | 11/4 1:16 PM | 80.00 | 5.50 | 4.7 | 5 | 0.00 | 0.00% | 2 | 12958 | 29.69% | No |
| CSCO260918C00085000 | 11/5 12:18 PM | 85.00 | 3.20 | 3.2 | 3.75 | -0.75 | -18.99% | 2 | 6405 | 30.03% | No |
| CSCO260918C00090000 | 11/5 11:23 AM | 90.00 | 2.40 | 2.3 | 2.79 | -0.11 | -4.38% | 10 | 753 | 30.30% | No |
| CSCO260918C00095000 | 11/4 10:28 AM | 95.00 | 1.90 | 1.45 | 1.93 | 0.00 | 0.00% | 1 | 45 | 29.80% | No |
| CSCO260918C00100000 | 10/31 10:00 AM | 100.00 | 0.84 | 0.69 | 1.5 | 0.00 | 0.00% | 3 | 634 | 30.58% | No |
| CSCO260918C00105000 | 11/4 9:30 AM | 105.00 | 1.02 | 0.63 | 1.06 | 0.00 | 0.00% | 1 | 181 | 30.46% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260918P00032500 | 10/8 9:30 AM | 32.50 | 0.09 | 0.02 | 0.17 | 0.00 | 0.00% | 1 | 8 | 43.12% | No |
| CSCO260918P00035000 | 6/13 12:01 PM | 35.00 | 0.48 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 12.50% | No |
| CSCO260918P00037500 | 10/29 9:45 AM | 37.50 | 0.19 | 0.08 | 0.28 | 0.00 | 0.00% | 2 | 2 | 39.36% | No |
| CSCO260918P00040000 | 10/29 9:44 AM | 40.00 | 0.22 | 0.13 | 0.36 | 0.00 | 0.00% | 2 | 4 | 37.70% | No |
| CSCO260918P00042500 | 10/29 9:43 AM | 42.50 | 0.34 | 0.2 | 0.47 | 0.00 | 0.00% | 2 | 17 | 36.30% | No |
| CSCO260918P00045000 | 10/30 11:22 AM | 45.00 | 0.44 | 0.3 | 0.6 | 0.00 | 0.00% | 2 | 16 | 34.86% | No |
| CSCO260918P00047500 | 9/29 12:23 PM | 47.50 | 0.81 | 0 | 1.29 | 0.00 | 0.00% | 3 | 115 | 38.82% | No |
| CSCO260918P00050000 | 11/3 11:30 AM | 50.00 | 0.72 | 0.62 | 1.01 | 0.00 | 0.00% | 2 | 642 | 32.64% | No |
| CSCO260918P00055000 | 11/5 1:17 PM | 55.00 | 1.40 | 1.3 | 1.45 | 0.10 | 7.69% | 8 | 414 | 29.32% | No |
| CSCO260918P00057500 | 10/30 12:40 PM | 57.50 | 1.87 | 1.62 | 2.11 | 0.00 | 0.00% | 3 | 345 | 29.97% | No |
| CSCO260918P00060000 | 11/3 3:19 PM | 60.00 | 1.80 | 2.15 | 2.65 | 0.00 | 0.00% | 3 | 587 | 29.19% | No |
| CSCO260918P00062500 | 11/5 1:47 PM | 62.50 | 2.91 | 2.83 | 3.1 | 0.31 | 11.92% | 11 | 1115 | 27.54% | No |
| CSCO260918P00065000 | 11/5 12:52 PM | 65.00 | 3.82 | 3.6 | 4 | 0.22 | 6.11% | 4 | 467 | 27.51% | No |
| CSCO260918P00067500 | 10/29 2:18 PM | 67.50 | 4.85 | 4.45 | 5.05 | 0.00 | 0.00% | 15 | 648 | 27.52% | No |
| CSCO260918P00070000 | 11/5 12:09 PM | 70.00 | 5.90 | 5.5 | 6.3 | 0.55 | 10.28% | 5 | 1616 | 27.74% | No |
| CSCO260918P00072500 | 11/4 11:51 AM | 72.50 | 6.60 | 6.65 | 8.05 | 0.00 | 0.00% | 3 | 532 | 29.30% | Yes |
| CSCO260918P00075000 | 10/17 3:55 PM | 75.00 | 9.35 | 7.95 | 9.35 | 0.00 | 0.00% | 43 | 115 | 28.68% | Yes |
| CSCO260918P00077500 | 10/10 1:48 PM | 77.50 | 11.80 | 9.4 | 10 | 0.00 | 0.00% | 4 | 80 | 25.15% | Yes |
| CSCO260918P00080000 | 10/7 3:14 PM | 80.00 | 13.20 | 11 | 12.3 | 0.00 | 0.00% | 1 | 48 | 27.41% | Yes |
| CSCO260918P00085000 | 10/24 12:15 PM | 85.00 | 15.95 | 14.55 | 15.7 | 0.00 | 0.00% | 28 | 25 | 26.05% | Yes |
| CSCO260918P00090000 | 10/3 1:44 PM | 90.00 | 21.83 | 18.55 | 19.5 | 0.00 | 0.00% | 6 | 9 | 24.48% | Yes |
| CSCO260918P00100000 | 9/11 12:16 PM | 100.00 | 31.78 | 29.85 | 33.45 | 0.00 | 0.00% | 0 | 8 | 50.04% | Yes |
