Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CISCO SYSTEMS INC (CSCO) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CSCO CISCO SYSTEMS INC   0.228 0.189 48.1 -0.25
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 0.92 1.32 1.24 0.00 17 186  W   47 CSCO 0.03 0.04 0.04 0.00 162 2154  W  
CSCO 0.49 0.73 0.84 0.00 8 122  W   47.5 CSCO 0.07 0.09 0.08 0.00 388 983  W  
CSCO 0.32 0.36 0.33 0.00 868 1312  W   48 CSCO 0.20 0.24 0.22 0.00 871 2448  W  
CSCO 0.11 0.14 0.10 0.00 276 2072  W   48.5 CSCO 0.48 0.54 0.50 0.00 194 658  W  
CSCO 0.04 0.05 0.05 0.00 855 1835  W   49 CSCO 0.89 0.95 0.94 0.00 39 1093  W  
CSCO 0.01 0.03 0.02 0.00 1446 4842  W   49.5 CSCO 1.06 2.22 1.44 0.00 43 86  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.32 1.36 1.16 1.30 16 51  W   47 CSCO 0.16 0.19 0.20 0.11 103 279  W  
CSCO 0.93 0.98 0.95 0.92 47 135  W   47.5 CSCO 0.28 0.30 0.30 0.23 67 419  W  
CSCO 0.63 0.65 0.63 0.60 110 386  W   48 CSCO 0.46 0.48 0.46 0.41 162 598  W  
CSCO 0.38 0.40 0.48 0.37 293 498  W   48.5 CSCO 0.71 0.74 0.73 0.67 127 234  W  
CSCO 0.21 0.23 0.23 0.20 502 1177  W   49 CSCO 1.02 1.09 1.03 1.01 50 1685  W  
CSCO 0.10 0.13 0.13 0.10 98 914  W   49.5 CSCO 1.38 1.50 1.43 1.40 22 56  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.33 1.52 1.56 1.66 50 37  W   47 CSCO 0.24 0.40 0.28 0.20 44 409  W  
CSCO 1.10 1.16 1.24 1.29 115 82  W   47.5 CSCO 0.39 0.44 0.46 0.32 126 30  W  
CSCO 0.78 0.90 0.90 0.97 105 284  W   48 CSCO 0.56 0.64 0.54 0.49 314 331  W  
CSCO 0.53 0.59 0.56 0.70 254 42  W   48.5 CSCO 0.77 0.95 0.85 0.72 112 34  W  
CSCO 0.26 0.39 0.36 0.48 48 381  W   49 CSCO 1.05 1.31 1.14 1.00 0 116  W  
CSCO 0.21 0.24 0.28 0.32 210 54  W   49.5 CSCO 1.49 1.66 1.62 1.33 2 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 2.17 2.20 2.16 2.14 75 92  S   47 CSCO 0.90 0.92 0.92 0.21 39 2663  S  
CSCO 1.86 1.91 1.91 1.75 74 2195  S   47.5 CSCO 1.10 1.12 1.10 0.32 255 5015  S  
CSCO 1.58 1.61 1.59 1.41 58 93  S   48 CSCO 1.31 1.35 1.30 0.47 202 227  S  
CSCO 1.32 1.38 1.32 1.11 62 1411  S   48.5 CSCO 1.55 1.59 1.52 0.66 84 208  S  
CSCO 1.09 1.12 1.09 0.85 148 474  S   49 CSCO 1.82 1.86 1.74 0.89 54 567  S  
CSCO 0.89 0.93 0.89 0.63 57 1399  S   49.5 CSCO 2.11 2.16 2.00 1.17 36 173  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 2.19 2.31 2.25 2.74 33 7  W   47 CSCO 0.95 1.09 1.04 0.19 36 136  W  
CSCO 1.65 1.71 1.74 1.97 9 74  W   48 CSCO 1.33 1.55 1.29 0.39 23 340  W  
CSCO 1.16 1.22 1.25 1.33 17 1425  W   49 CSCO 1.80 2.03 1.92 0.72 2 120  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 2.17 2.39 0.00 3.49 0 0  W   47 CSCO 0.98 1.03 0.95 0.14 4 27  W  
CSCO 1.72 1.79 1.73 2.68 7 32  W   48 CSCO 1.38 1.45 1.33 0.29 12 79  W  
CSCO 1.22 1.28 1.46 1.97 1 143  W   49 CSCO 1.78 2.10 1.71 0.53 0 53  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.00 2.61 0.00 4.40 0 0  W   47 CSCO 1.08 1.33 0.00 0.09 0 0  W  
CSCO 1.54 1.99 1.76 3.56 13 0  W   48 CSCO 1.34 3.55 0.00 0.19 0 0  W  
CSCO 1.18 1.42 0.00 2.79 0 0  W   49 CSCO 1.93 2.07 0.00 0.35 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 2.33 2.37 2.34 6.24 844 6835  S   47.5 CSCO 1.36 1.39 1.35 0.04 1218 17171  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.