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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO270115C00025000 | 10/28 2:35 PM | 25.00 | 47.35 | 45 | 50 | 0.00 | 0.00% | 59 | 59 | 55.27% | Yes |
| CSCO270115C00027500 | 10/31 3:45 PM | 27.50 | 46.00 | 42.5 | 47.5 | 0.00 | 0.00% | 6 | 6 | 50.68% | Yes |
| CSCO270115C00030000 | 10/16 12:56 PM | 30.00 | 39.62 | 40 | 44.7 | 0.00 | 0.00% | 3 | 38 | 74.70% | Yes |
| CSCO270115C00032500 | 6/23 2:34 PM | 32.50 | 35.02 | 34.05 | 35.45 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| CSCO270115C00035000 | 10/13 12:26 PM | 35.00 | 33.40 | 35 | 40 | 0.00 | 0.00% | 4 | 29 | 66.09% | Yes |
| CSCO270115C00037500 | 9/30 11:04 AM | 37.50 | 31.53 | 33 | 36.4 | 0.00 | 0.00% | 2 | 50 | 52.10% | Yes |
| CSCO270115C00040000 | 11/3 9:49 AM | 40.00 | 34.65 | 30.5 | 33.95 | 0.00 | 0.00% | 5 | 365 | 48.34% | Yes |
| CSCO270115C00042500 | 10/28 9:35 AM | 42.50 | 29.90 | 28 | 33 | 0.00 | 0.00% | 20 | 646 | 55.13% | Yes |
| CSCO270115C00045000 | 10/31 2:26 PM | 45.00 | 29.35 | 26 | 31 | 0.00 | 0.00% | 2 | 131 | 53.70% | Yes |
| CSCO270115C00047500 | 10/22 11:32 AM | 47.50 | 24.57 | 24 | 28.5 | 0.00 | 0.00% | 3 | 893 | 49.38% | Yes |
| CSCO270115C00050000 | 11/4 2:38 PM | 50.00 | 24.40 | 23.25 | 24.6 | 0.00 | 0.00% | 15 | 519 | 37.65% | Yes |
| CSCO270115C00052500 | 10/17 2:40 PM | 52.50 | 20.30 | 20.65 | 22.55 | 0.00 | 0.00% | 3 | 199 | 36.52% | Yes |
| CSCO270115C00055000 | 11/5 3:58 PM | 55.00 | 20.00 | 19.1 | 20.2 | -2.20 | -9.91% | 9 | 1144 | 33.72% | Yes |
| CSCO270115C00057500 | 11/4 3:25 PM | 57.50 | 17.62 | 17.3 | 18.7 | -1.28 | -6.77% | 6 | 1102 | 34.67% | Yes |
| CSCO270115C00060000 | 11/5 2:33 PM | 60.00 | 16.50 | 15.15 | 16.5 | -0.50 | -2.94% | 1 | 1049 | 32.23% | Yes |
| CSCO270115C00062500 | 11/3 12:36 PM | 62.50 | 16.14 | 13.8 | 15.2 | 0.00 | 0.00% | 72 | 1220 | 33.11% | Yes |
| CSCO270115C00065000 | 11/5 1:17 PM | 65.00 | 12.75 | 12.75 | 13.45 | -1.40 | -9.89% | 11 | 2085 | 31.89% | Yes |
| CSCO270115C00067500 | 11/5 11:57 AM | 67.50 | 11.45 | 11.45 | 12 | -1.73 | -13.13% | 44 | 1537 | 31.45% | Yes |
| CSCO270115C00070000 | 11/5 3:15 PM | 70.00 | 10.58 | 10.2 | 10.7 | 0.09 | 0.86% | 18 | 5173 | 31.17% | Yes |
| CSCO270115C00072500 | 11/5 10:36 AM | 72.50 | 8.91 | 9 | 9.55 | -0.59 | -6.21% | 1 | 3618 | 31.06% | No |
| CSCO270115C00075000 | 11/5 11:26 AM | 75.00 | 7.93 | 7.95 | 8.65 | -0.22 | -2.70% | 2 | 1986 | 31.43% | No |
| CSCO270115C00077500 | 11/5 11:26 AM | 77.50 | 6.93 | 6.6 | 7.35 | -0.69 | -9.06% | 1 | 734 | 30.23% | No |
| CSCO270115C00080000 | 11/5 3:59 PM | 80.00 | 6.05 | 6.05 | 6.45 | -0.65 | -9.70% | 9 | 2475 | 30.02% | No |
| CSCO270115C00085000 | 11/4 11:25 AM | 85.00 | 4.98 | 4.1 | 4.9 | 0.00 | 0.00% | 22 | 2888 | 29.57% | No |
| CSCO270115C00090000 | 11/4 2:56 PM | 90.00 | 3.55 | 3 | 3.7 | 0.00 | 0.00% | 58 | 1641 | 29.27% | No |
| CSCO270115C00095000 | 11/5 12:54 PM | 95.00 | 2.51 | 2.43 | 2.78 | -0.59 | -19.03% | 19 | 1019 | 29.08% | No |
| CSCO270115C00100000 | 11/4 3:46 PM | 100.00 | 1.96 | 1.49 | 2.22 | 0.00 | 0.00% | 61 | 802 | 29.58% | No |
| CSCO270115C00105000 | 11/5 2:13 PM | 105.00 | 1.40 | 1.27 | 1.7 | -0.05 | -3.45% | 18 | 2173 | 29.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO270115P00025000 | 10/14 2:10 PM | 25.00 | 0.25 | 0.01 | 0.33 | 0.00 | 0.00% | 6 | 31 | 53.42% | No |
| CSCO270115P00027500 | 7/18 11:30 AM | 27.50 | 0.23 | 0 | 0.25 | 0.00 | 0.00% | 2 | 21 | 46.63% | No |
| CSCO270115P00030000 | 10/28 3:36 PM | 30.00 | 0.20 | 0 | 0.7 | 0.00 | 0.00% | 1 | 50 | 52.32% | No |
| CSCO270115P00032500 | 10/29 12:59 PM | 32.50 | 0.17 | 0.09 | 0.29 | 0.00 | 0.00% | 2 | 438 | 40.23% | No |
| CSCO270115P00035000 | 10/17 1:46 PM | 35.00 | 0.35 | 0.14 | 0.36 | 0.00 | 0.00% | 2 | 1118 | 38.43% | No |
| CSCO270115P00037500 | 9/30 1:49 PM | 37.50 | 0.43 | 0.18 | 0.46 | 0.00 | 0.00% | 5 | 376 | 36.96% | No |
| CSCO270115P00040000 | 10/20 9:33 AM | 40.00 | 0.47 | 0.32 | 0.44 | 0.00 | 0.00% | 1 | 918 | 33.47% | No |
| CSCO270115P00042500 | 10/24 10:04 AM | 42.50 | 0.60 | 0 | 2.79 | 0.00 | 0.00% | 7 | 93 | 51.17% | No |
| CSCO270115P00045000 | 11/4 9:43 AM | 45.00 | 1.03 | 0.57 | 0.94 | 0.00 | 0.00% | 8 | 657 | 33.28% | No |
| CSCO270115P00047500 | 10/28 11:11 AM | 47.50 | 0.99 | 0.62 | 3.05 | 0.00 | 0.00% | 5 | 215 | 44.62% | No |
| CSCO270115P00050000 | 11/3 9:30 AM | 50.00 | 1.20 | 0.95 | 1.48 | 0.00 | 0.00% | 2 | 1764 | 31.30% | No |
| CSCO270115P00052500 | 10/28 11:12 AM | 52.50 | 1.55 | 1.37 | 1.85 | 0.00 | 0.00% | 1 | 2058 | 30.47% | No |
| CSCO270115P00055000 | 11/3 3:28 PM | 55.00 | 1.75 | 1.79 | 2.3 | 0.00 | 0.00% | 15 | 999 | 29.74% | No |
| CSCO270115P00057500 | 11/4 9:44 AM | 57.50 | 2.45 | 2.33 | 3.85 | 0.00 | 0.00% | 5 | 2585 | 33.61% | No |
| CSCO270115P00060000 | 11/3 3:59 PM | 60.00 | 3.20 | 3 | 3.4 | 0.48 | 17.65% | 4 | 1926 | 28.13% | No |
| CSCO270115P00062500 | 11/3 1:48 PM | 62.50 | 3.40 | 3.6 | 4.2 | 0.00 | 0.00% | 5 | 794 | 27.81% | No |
| CSCO270115P00065000 | 11/5 11:13 AM | 65.00 | 4.80 | 4.5 | 7 | 0.71 | 17.36% | 5 | 931 | 34.23% | No |
| CSCO270115P00067500 | 10/30 2:36 PM | 67.50 | 5.80 | 5.45 | 5.85 | 0.00 | 0.00% | 10 | 2336 | 26.20% | No |
| CSCO270115P00070000 | 11/4 12:58 PM | 70.00 | 6.40 | 6.45 | 7.6 | 0.00 | 0.00% | 47 | 2085 | 27.91% | No |
| CSCO270115P00072500 | 11/5 10:36 AM | 72.50 | 8.16 | 7.75 | 8.25 | 0.97 | 13.49% | 1 | 713 | 25.63% | Yes |
| CSCO270115P00075000 | 11/3 1:01 PM | 75.00 | 8.30 | 8.9 | 10.1 | 0.00 | 0.00% | 32 | 1368 | 26.84% | Yes |
| CSCO270115P00077500 | 11/4 12:09 PM | 77.50 | 9.85 | 10.3 | 11.55 | 0.00 | 0.00% | 1 | 200 | 26.44% | Yes |
| CSCO270115P00080000 | 11/3 9:30 AM | 80.00 | 11.35 | 11.85 | 12.65 | 0.00 | 0.00% | 2 | 33 | 24.52% | Yes |
| CSCO270115P00085000 | 9/15 11:25 AM | 85.00 | 19.26 | 16.2 | 18.25 | 0.00 | 0.00% | 32 | 27 | 31.11% | Yes |
| CSCO270115P00090000 | 11/3 10:02 AM | 90.00 | 17.45 | 19.1 | 20.75 | 0.00 | 0.00% | 2 | 36 | 26.11% | Yes |
| CSCO270115P00095000 | 9/11 12:37 PM | 95.00 | 26.92 | 25.2 | 28.5 | 0.00 | 0.00% | 16 | 8 | 39.59% | Yes |
| CSCO270115P00100000 | 9/11 10:59 AM | 100.00 | 31.65 | 29.7 | 34.5 | 0.00 | 0.00% | 16 | 0 | 46.34% | Yes |
