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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO261218C00027500 | 5/19 12:20 PM | 27.50 | 35.70 | 37.6 | 41 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| CSCO261218C00030000 | 9/11 10:52 AM | 30.00 | 38.50 | 36 | 41 | 0.00 | 0.00% | 2 | 9 | 0.00% | Yes |
| CSCO261218C00032500 | 5/12 12:17 PM | 32.50 | 29.25 | 30.9 | 33.15 | 0.00 | 0.00% | 5 | 5 | 0.00% | Yes |
| CSCO261218C00035000 | 9/23 11:05 AM | 35.00 | 32.85 | 0 | 0 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| CSCO261218C00040000 | 11/3 3:03 PM | 40.00 | 34.83 | 30.5 | 35 | 0.00 | 0.00% | 1 | 2 | 58.20% | Yes |
| CSCO261218C00042500 | 8/15 1:32 PM | 42.50 | 24.80 | 25 | 25.95 | 0.00 | 0.00% | 1 | 16 | 0.00% | Yes |
| CSCO261218C00045000 | 10/22 12:38 PM | 45.00 | 26.57 | 26.9 | 29.3 | 0.00 | 0.00% | 2 | 496 | 44.57% | Yes |
| CSCO261218C00047500 | 10/2 3:50 PM | 47.50 | 23.28 | 24.75 | 27.05 | 0.00 | 0.00% | 5 | 40 | 42.37% | Yes |
| CSCO261218C00050000 | 11/5 3:54 PM | 50.00 | 23.80 | 22.7 | 24.45 | -1.70 | -6.67% | 3 | 249 | 38.00% | Yes |
| CSCO261218C00052500 | 10/17 3:47 PM | 52.50 | 20.25 | 20.5 | 22.4 | 0.00 | 0.00% | 2 | 151 | 36.95% | Yes |
| CSCO261218C00055000 | 11/5 11:49 AM | 55.00 | 19.80 | 19.45 | 20.4 | -0.57 | -2.80% | 4 | 349 | 35.85% | Yes |
| CSCO261218C00057500 | 11/3 2:41 PM | 57.50 | 19.38 | 17.15 | 18.5 | 0.00 | 0.00% | 2 | 328 | 34.94% | Yes |
| CSCO261218C00060000 | 11/5 9:30 AM | 60.00 | 16.40 | 15.1 | 16.65 | 0.10 | 0.61% | 1 | 522 | 33.95% | Yes |
| CSCO261218C00062500 | 11/4 3:36 PM | 62.50 | 15.00 | 14.2 | 14.95 | 0.00 | 0.00% | 3 | 591 | 33.25% | Yes |
| CSCO261218C00065000 | 11/3 3:19 PM | 65.00 | 14.60 | 12.05 | 13.9 | 0.00 | 0.00% | 2 | 425 | 34.62% | Yes |
| CSCO261218C00067500 | 11/3 3:38 PM | 67.50 | 12.80 | 10.85 | 11.85 | 0.00 | 0.00% | 1 | 518 | 31.98% | Yes |
| CSCO261218C00070000 | 11/5 1:26 PM | 70.00 | 10.30 | 9.35 | 10.5 | -0.41 | -3.83% | 6 | 1234 | 31.54% | Yes |
| CSCO261218C00072500 | 11/3 3:05 PM | 72.50 | 8.69 | 8.05 | 9.8 | -1.56 | -15.22% | 10 | 1250 | 32.94% | No |
| CSCO261218C00075000 | 11/5 1:51 PM | 75.00 | 7.95 | 7.6 | 8.15 | -0.55 | -6.47% | 26 | 1164 | 30.85% | No |
| CSCO261218C00077500 | 11/3 10:12 AM | 77.50 | 7.80 | 5.85 | 7.6 | 0.00 | 0.00% | 5 | 201 | 32.07% | No |
| CSCO261218C00080000 | 11/5 12:48 PM | 80.00 | 5.80 | 5.6 | 6.4 | -0.20 | -3.33% | 14 | 1104 | 30.86% | No |
| CSCO261218C00085000 | 11/4 1:13 PM | 85.00 | 4.60 | 3.95 | 4.7 | 0.00 | 0.00% | 15 | 2167 | 29.86% | No |
| CSCO261218C00090000 | 11/5 12:43 PM | 90.00 | 3.20 | 2.96 | 3.5 | -0.45 | -12.33% | 5 | 331 | 29.49% | No |
| CSCO261218C00095000 | 11/5 2:25 PM | 95.00 | 2.34 | 2.26 | 2.54 | -0.51 | -17.89% | 6 | 952 | 29.03% | No |
| CSCO261218C00100000 | 11/3 3:38 PM | 100.00 | 2.02 | 1.4 | 1.89 | 0.00 | 0.00% | 1 | 136 | 28.98% | No |
| CSCO261218C00105000 | 11/3 3:38 PM | 105.00 | 1.57 | 0.98 | 1.54 | 0.00 | 0.00% | 10 | 707 | 29.76% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO261218P00027500 | 5/6 3:11 PM | 27.50 | 0.32 | 0.13 | 0.59 | 0.00 | 0.00% | 25 | 25 | 51.42% | No |
| CSCO261218P00030000 | 10/6 9:57 AM | 30.00 | 0.15 | 0 | 0.2 | 0.00 | 0.00% | 1 | 5 | 42.58% | No |
| CSCO261218P00032500 | 10/6 9:57 AM | 32.50 | 0.19 | 0.07 | 0.75 | 0.00 | 0.00% | 12 | 39 | 50.49% | No |
| CSCO261218P00035000 | 10/30 1:15 PM | 35.00 | 0.23 | 0.01 | 0.35 | 0.00 | 0.00% | 5 | 83 | 39.50% | No |
| CSCO261218P00037500 | 11/4 11:35 AM | 37.50 | 0.25 | 0.17 | 0.41 | 0.00 | 0.00% | 2 | 1304 | 37.31% | No |
| CSCO261218P00040000 | 11/4 11:24 AM | 40.00 | 0.32 | 0.26 | 0.42 | 0.00 | 0.00% | 2 | 321 | 34.28% | No |
| CSCO261218P00042500 | 11/4 11:30 AM | 42.50 | 0.48 | 0.36 | 0.68 | 0.00 | 0.00% | 4 | 30 | 34.79% | No |
| CSCO261218P00045000 | 11/4 11:11 AM | 45.00 | 0.61 | 0.5 | 0.86 | 0.00 | 0.00% | 2 | 69 | 33.59% | No |
| CSCO261218P00047500 | 10/29 12:56 PM | 47.50 | 0.93 | 0.7 | 1.09 | 0.00 | 0.00% | 11 | 57 | 32.56% | No |
| CSCO261218P00050000 | 11/4 11:14 AM | 50.00 | 1.11 | 0.94 | 1.38 | 0.00 | 0.00% | 2 | 277 | 31.64% | No |
| CSCO261218P00052500 | 11/4 11:16 AM | 52.50 | 1.42 | 1.26 | 1.73 | 0.00 | 0.00% | 2 | 555 | 30.75% | No |
| CSCO261218P00055000 | 10/29 2:37 PM | 55.00 | 2.00 | 1.7 | 2.16 | 0.00 | 0.00% | 1 | 172 | 29.97% | No |
| CSCO261218P00057500 | 11/4 11:19 AM | 57.50 | 2.28 | 2.15 | 2.64 | 0.00 | 0.00% | 17 | 1005 | 29.08% | No |
| CSCO261218P00060000 | 10/9 1:30 PM | 60.00 | 3.50 | 2.74 | 3.3 | 0.00 | 0.00% | 4 | 1800 | 28.64% | No |
| CSCO261218P00062500 | 10/29 12:57 PM | 62.50 | 3.55 | 3.45 | 4 | 0.00 | 0.00% | 96 | 237 | 27.95% | No |
| CSCO261218P00065000 | 10/20 11:47 AM | 65.00 | 5.05 | 2 | 6.95 | 0.00 | 0.00% | 6 | 578 | 35.19% | No |
| CSCO261218P00067500 | 11/4 9:30 AM | 67.50 | 4.45 | 5.2 | 5.85 | 0.00 | 0.00% | 1 | 207 | 27.08% | No |
| CSCO261218P00070000 | 11/4 10:17 AM | 70.00 | 6.15 | 6.2 | 7.4 | 0.00 | 0.00% | 12 | 274 | 28.17% | No |
| CSCO261218P00072500 | 10/31 10:30 AM | 72.50 | 7.15 | 7.4 | 8.6 | 0.00 | 0.00% | 2 | 89 | 27.66% | Yes |
| CSCO261218P00075000 | 11/5 2:49 PM | 75.00 | 9.15 | 8.7 | 9.4 | 0.22 | 2.46% | 3 | 154 | 25.45% | Yes |
| CSCO261218P00077500 | 10/20 2:51 PM | 77.50 | 11.46 | 10.1 | 12.35 | 0.00 | 0.00% | 12 | 97 | 29.96% | Yes |
| CSCO261218P00080000 | 10/20 2:52 PM | 80.00 | 13.10 | 11.65 | 12.95 | 0.00 | 0.00% | 2 | 119 | 26.37% | Yes |
| CSCO261218P00085000 | 10/2 10:03 AM | 85.00 | 17.96 | 15.1 | 16.6 | 0.00 | 0.00% | 3 | 36 | 26.33% | Yes |
| CSCO261218P00090000 | 10/9 10:37 AM | 90.00 | 20.70 | 17.6 | 20.35 | 0.00 | 0.00% | 1 | 17 | 25.35% | Yes |
| CSCO261218P00095000 | 5/5 3:20 PM | 95.00 | 35.52 | 28.05 | 31.25 | 0.00 | 0.00% | 0 | 0 | 50.49% | Yes |
| CSCO261218P00100000 | 11/3 3:03 PM | 100.00 | 26.00 | 27.65 | 29.1 | 0.00 | 0.00% | 4 | 4 | 25.32% | Yes |
