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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO280121C00035000 | 11/3 2:40 PM | 35.00 | 39.96 | 36.55 | 38.95 | 0.00 | 0.00% | 13 | 22 | 41.90% | Yes |
| CSCO280121C00037500 | 11/4 3:01 PM | 37.50 | 37.90 | 34.15 | 36.65 | 0.00 | 0.00% | 2 | 9 | 39.87% | Yes |
| CSCO280121C00040000 | 11/3 9:42 AM | 40.00 | 34.88 | 31 | 36 | 0.00 | 0.00% | 1 | 16 | 46.35% | Yes |
| CSCO280121C00045000 | 11/4 3:47 PM | 45.00 | 30.27 | 28 | 30.3 | 0.00 | 0.00% | 4 | 55 | 36.40% | Yes |
| CSCO280121C00047500 | 10/24 10:31 AM | 47.50 | 25.11 | 26.1 | 29.3 | 0.00 | 0.00% | 20 | 26 | 39.44% | Yes |
| CSCO280121C00050000 | 10/28 2:15 PM | 50.00 | 24.85 | 23.2 | 28 | 0.00 | 0.00% | 11 | 27 | 40.56% | Yes |
| CSCO280121C00055000 | 11/4 2:38 PM | 55.00 | 22.34 | 20.8 | 22.7 | 0.00 | 0.00% | 4 | 55 | 33.16% | Yes |
| CSCO280121C00057500 | 11/3 10:27 AM | 57.50 | 19.67 | 18 | 21.95 | -1.73 | -8.08% | 6 | 42 | 35.40% | Yes |
| CSCO280121C00060000 | 11/5 12:25 PM | 60.00 | 18.70 | 18.2 | 20.2 | -0.68 | -3.51% | 1 | 51 | 34.35% | Yes |
| CSCO280121C00062500 | 10/29 2:02 PM | 62.50 | 16.51 | 15.05 | 19.3 | 0.00 | 0.00% | 4 | 86 | 35.46% | Yes |
| CSCO280121C00065000 | 11/3 9:52 AM | 65.00 | 17.00 | 14.05 | 17.9 | 0.00 | 0.00% | 2 | 89 | 35.00% | Yes |
| CSCO280121C00067500 | 11/5 10:17 AM | 67.50 | 14.30 | 14.15 | 16.35 | 0.78 | 5.77% | 2 | 95 | 34.00% | Yes |
| CSCO280121C00070000 | 11/5 1:18 PM | 70.00 | 13.40 | 12.5 | 14.05 | -0.30 | -2.19% | 5 | 585 | 31.04% | Yes |
| CSCO280121C00072500 | 11/5 10:19 AM | 72.50 | 11.73 | 10.5 | 12.95 | -0.77 | -6.16% | 39 | 240 | 30.91% | No |
| CSCO280121C00075000 | 11/5 2:41 PM | 75.00 | 10.88 | 10 | 11.75 | -0.52 | -4.56% | 1 | 173 | 30.38% | No |
| CSCO280121C00077500 | 11/5 2:45 PM | 77.50 | 10.10 | 9.6 | 11.3 | -0.10 | -0.98% | 1 | 30 | 31.46% | No |
| CSCO280121C00080000 | 11/3 2:40 PM | 80.00 | 9.83 | 8.45 | 9.5 | 0.00 | 0.00% | 55 | 288 | 29.22% | No |
| CSCO280121C00085000 | 11/3 3:50 PM | 85.00 | 8.42 | 5 | 10 | 0.00 | 0.00% | 5 | 23 | 33.92% | No |
| CSCO280121C00090000 | 11/3 2:58 PM | 90.00 | 6.90 | 5.5 | 7.4 | 0.00 | 0.00% | 21 | 95 | 30.84% | No |
| CSCO280121C00095000 | 11/5 9:39 AM | 95.00 | 5.27 | 4.55 | 5.3 | 0.07 | 1.35% | 310 | 159 | 28.30% | No |
| CSCO280121C00100000 | 11/4 2:54 PM | 100.00 | 3.93 | 3.75 | 4.4 | 0.00 | 0.00% | 385 | 1216 | 28.26% | No |
| CSCO280121C00105000 | 11/5 1:52 PM | 105.00 | 3.29 | 3 | 3.6 | 0.25 | 8.22% | 55 | 1397 | 28.08% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO280121P00035000 | 11/5 10:33 AM | 35.00 | 0.68 | 0.5 | 1 | 0.00 | 0.00% | 10 | 56 | 35.38% | No |
| CSCO280121P00045000 | 10/22 10:50 AM | 45.00 | 1.67 | 1.02 | 3.5 | 0.00 | 0.00% | 1 | 12 | 37.77% | No |
| CSCO280121P00047500 | 10/28 11:11 AM | 47.50 | 1.94 | 1.07 | 3.7 | 0.00 | 0.00% | 0 | 5 | 35.52% | No |
| CSCO280121P00050000 | 10/28 2:17 PM | 50.00 | 2.30 | 0.53 | 4.8 | 0.00 | 0.00% | 1 | 6 | 36.65% | No |
| CSCO280121P00055000 | 11/3 3:08 PM | 55.00 | 3.55 | 3.2 | 3.9 | 0.00 | 0.00% | 1 | 29 | 27.59% | No |
| CSCO280121P00057500 | 10/9 10:41 AM | 57.50 | 4.42 | 3.85 | 5.05 | 0.00 | 0.00% | 0 | 10 | 28.49% | No |
| CSCO280121P00060000 | 11/4 12:48 PM | 60.00 | 4.74 | 4.6 | 5.25 | 0.00 | 0.00% | 1 | 26 | 26.23% | No |
| CSCO280121P00062500 | 10/24 11:10 AM | 62.50 | 5.80 | 5.45 | 6.6 | 0.00 | 0.00% | 6 | 8 | 27.11% | No |
| CSCO280121P00065000 | 11/5 3:56 PM | 65.00 | 6.50 | 6.5 | 7 | 0.30 | 4.84% | 2 | 32 | 25.17% | No |
| CSCO280121P00067500 | 11/4 9:58 AM | 67.50 | 7.20 | 7.35 | 8.05 | 0.00 | 0.00% | 1 | 47 | 24.76% | No |
| CSCO280121P00070000 | 11/4 11:51 AM | 70.00 | 8.05 | 8.4 | 9.2 | 0.00 | 0.00% | 2 | 55 | 24.39% | No |
| CSCO280121P00075000 | 10/28 2:29 PM | 75.00 | 10.97 | 9.05 | 13.5 | 0.00 | 0.00% | 0 | 3 | 27.71% | Yes |
| CSCO280121P00085000 | 10/2 11:38 AM | 85.00 | 19.20 | 15.5 | 20 | 0.00 | 0.00% | 0 | 1 | 27.11% | Yes |
| CSCO280121P00100000 | 10/6 10:01 AM | 100.00 | 32.00 | 28.05 | 30.3 | 0.00 | 0.00% | 0 | 10 | 22.41% | Yes |
