WhaleQuant.io

CSCO Options Chain Overview

Explore strikes, OI, IV and strategy data for CSCO.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
CSCO271217C00035000 11/3 11:40 AM 35.00 39.75 35 40 0.00 0.00% 2 7 49.65% Yes
CSCO271217C00040000 11/3 9:43 AM 40.00 35.00 31 35.5 0.00 0.00% 1 11 44.90% Yes
CSCO271217C00045000 11/4 3:47 PM 45.00 30.22 28 30.2 0.00 0.00% 4 37 36.76% Yes
CSCO271217C00047500 9/9 2:31 PM 47.50 22.28 0 0 0.00 0.00% 0 10 0.00% Yes
CSCO271217C00050000 10/30 3:19 PM 50.00 25.71 24.2 26.2 0.00 0.00% 2 54 34.78% Yes
CSCO271217C00055000 10/31 12:23 PM 55.00 22.15 19.5 24 0.00 0.00% 12 13 38.11% Yes
CSCO271217C00060000 10/31 3:59 PM 60.00 19.25 16.5 20.1 0.00 0.00% 1 224 34.83% Yes
CSCO271217C00062500 11/3 2:41 PM 62.50 18.07 15.05 17.65 0.00 0.00% 2 143 31.70% Yes
CSCO271217C00065000 9/23 12:28 PM 65.00 11.52 0 0 0.00 0.00% 2 59 0.00% Yes
CSCO271217C00067500 10/30 12:06 PM 67.50 13.80 12.05 16.3 0.00 0.00% 2 78 34.63% Yes
CSCO271217C00070000 11/5 1:41 PM 70.00 13.18 11 13.7 -0.95 -6.72% 1 231 30.86% Yes
CSCO271217C00072500 11/3 1:49 PM 72.50 12.99 10.85 12.75 0.00 0.00% 13 31 31.12% No
CSCO271217C00075000 11/3 3:52 PM 75.00 12.37 9.75 11.75 0.00 0.00% 56 628 31.07% No
CSCO271217C00080000 11/4 9:30 AM 80.00 9.81 7.2 9.45 0.00 0.00% 1 82 29.76% No
CSCO271217C00085000 11/3 1:49 PM 85.00 8.05 6.65 8.1 0.00 0.00% 13 212 30.11% No
CSCO271217C00090000 11/5 2:26 PM 90.00 6.04 4.8 6.35 1.42 30.74% 4 138 28.91% No
CSCO271217C00095000 11/5 9:39 AM 95.00 5.10 4.4 5.1 -0.21 -3.95% 310 197 28.40% No
CSCO271217C00100000 11/4 11:15 AM 100.00 3.80 3.6 4.15 0.00 0.00% 381 521 28.19% No
CSCO271217C00105000 11/5 1:52 PM 105.00 3.11 2.86 3.35 0.29 10.28% 54 1312 27.94% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
CSCO271217P00035000 10/29 3:04 PM 35.00 0.64 0.5 0.75 0.00 0.00% 2 8 33.73% No
CSCO271217P00037500 10/10 3:53 PM 37.50 0.82 0 2.93 0.00 0.00% 2 2 46.06% No
CSCO271217P00042500 10/29 1:20 PM 42.50 1.32 0.72 1.28 0.00 0.00% 4 25 29.86% No
CSCO271217P00045000 11/3 10:26 AM 45.00 1.49 1.33 1.81 0.00 0.00% 2 23 30.37% No
CSCO271217P00047500 11/5 12:14 PM 47.50 1.98 1.57 2.18 -0.39 -16.46% 3 2 29.55% No
CSCO271217P00050000 10/22 12:53 PM 50.00 2.24 2.08 2.63 0.00 0.00% 3 14 28.88% No
CSCO271217P00055000 10/23 2:25 PM 55.00 3.52 2.82 3.75 0.00 0.00% 1 76 27.69% No
CSCO271217P00060000 11/3 3:58 PM 60.00 4.30 4.5 5.15 0.00 0.00% 1 35 26.51% No
CSCO271217P00062500 11/5 10:15 AM 62.50 5.80 3 6 0.70 13.73% 2 41 26.03% No
CSCO271217P00065000 10/10 12:47 PM 65.00 7.11 6.2 6.9 0.00 0.00% 1 39 25.46% No
CSCO271217P00067500 10/27 11:49 AM 67.50 7.75 6.5 8.05 0.00 0.00% 2 64 25.32% No
CSCO271217P00070000 10/28 11:03 AM 70.00 8.65 8.3 9.5 0.00 0.00% 1 57 25.68% No
CSCO271217P00072500 11/5 10:12 AM 72.50 10.05 9.2 11.25 1.10 12.29% 1 122 26.53% Yes
CSCO271217P00075000 9/11 12:43 PM 75.00 12.33 10.9 13.7 0.00 0.00% 0 32 28.82% Yes
CSCO271217P00080000 10/20 9:53 AM 80.00 14.73 12 15.65 0.00 0.00% 5 13 25.72% Yes
CSCO271217P00085000 10/15 9:55 AM 85.00 18.75 15.2 19.15 0.00 0.00% 16 25 25.64% Yes
CSCO271217P00090000 10/27 11:44 AM 90.00 21.35 20.1 21.85 0.00 0.00% 10 3 22.73% Yes
CSCO271217P00100000 9/12 12:07 PM 100.00 33.80 30 34.45 0.00 0.00% 0 0 34.71% Yes