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

Option Chains For CSCO Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CSCO CISCO SYSTEMS INC   0.181 0.249 46.97 -0.35

 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.42 1.51 1.50 0.00 71 380  W   45.5 CSCO 0.00 0.01 0.01 0.00 79 2584  W  
CSCO 0.92 0.98 0.97 0.00 1085 448  W   46 CSCO 0.00 0.01 0.01 0.00 774 4080  W  
CSCO 0.42 0.51 0.46 0.00 1385 1275  W   46.5 CSCO 0.00 0.01 0.05 0.00 1731 3486  W  
CSCO 0.00 0.01 0.01 0.00 7193 2892  W   47 CSCO 0.03 0.10 0.07 0.00 4060 4893  W  
CSCO 0.00 0.01 0.01 0.00 3233 3973  W   47.5 CSCO 0.49 0.57 0.55 0.00 1503 3245  W  
CSCO 0.00 0.02 0.01 0.00 2625 6187  W   48 CSCO 0.99 1.08 1.03 0.00 1270 2474  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.53 1.58 1.59 1.61 157 262  S   45.5 CSCO 0.07 0.09 0.09 0.12 710 3617  S  
CSCO 1.10 1.13 1.13 1.21 1700 422  S   46 CSCO 0.14 0.15 0.15 0.22 869 1213  S  
CSCO 0.71 0.75 0.71 0.87 684 793  S   46.5 CSCO 0.24 0.26 0.25 0.38 903 1237  S  
CSCO 0.42 0.43 0.42 0.59 6476 4152  S   47 CSCO 0.43 0.46 0.44 0.60 1500 4907  S  
CSCO 0.21 0.23 0.21 0.38 2863 5361  S   47.5 CSCO 0.73 0.76 0.74 0.89 552 8460  S  
CSCO 0.10 0.12 0.11 0.23 2977 4106  S   48 CSCO 1.11 1.15 1.11 1.24 240 2541  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.69 1.73 2.26 1.86 0 32  W   45.5 CSCO 0.21 0.22 0.20 0.30 182 684  W  
CSCO 1.29 1.33 1.34 1.50 2251 76  W   46 CSCO 0.30 0.33 0.36 0.44 128 1161  W  
CSCO 0.94 0.98 0.93 1.19 238 140  W   46.5 CSCO 0.45 0.48 0.45 0.62 749 572  W  
CSCO 0.66 0.68 0.66 0.91 900 836  W   47 CSCO 0.66 0.69 0.67 0.85 405 1176  W  
CSCO 0.43 0.45 0.44 0.68 300 510  W   47.5 CSCO 0.93 0.96 0.96 1.12 271 1185  W  
CSCO 0.27 0.29 0.27 0.50 1965 1254  W   48 CSCO 1.26 1.30 1.28 1.43 136 311  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.75 2.13 1.60 2.12 20 12  W   45.5 CSCO 0.34 0.37 0.45 0.43 81 120  W  
CSCO 1.41 1.51 1.25 1.77 1 247  W   46 CSCO 0.46 0.49 0.48 0.59 33 106  W  
CSCO 1.12 1.17 1.00 1.46 44 101  W   46.5 CSCO 0.62 0.65 0.83 0.77 187 152  W  
CSCO 0.84 0.87 0.84 1.19 1118 232  W   47 CSCO 0.83 0.86 0.89 1.00 93 214  W  
CSCO 0.60 0.64 0.60 0.95 205 201  W   47.5 CSCO 1.08 1.13 1.09 1.25 129 205  W  
CSCO 0.41 0.45 0.42 0.75 206 327  W   48 CSCO 1.40 1.45 1.56 1.55 14 168  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.92 2.26 3.65 2.39 0 49  W   45.5 CSCO 0.45 0.48 0.52 0.53 43 117  W  
CSCO 1.60 1.64 1.34 2.05 19 123  W   46 CSCO 0.58 0.61 0.60 0.68 103 199  W  
CSCO 1.27 1.32 1.31 1.74 35 119  W   46.5 CSCO 0.75 0.78 0.85 0.87 72 174  W  
CSCO 0.99 1.02 1.00 1.46 287 285  W   47 CSCO 0.96 0.99 1.05 1.08 87 227  W  
CSCO 0.75 0.78 0.74 1.21 78 126  W   47.5 CSCO 1.21 1.26 1.22 1.33 29 171  W  
CSCO 0.55 0.59 0.54 0.99 207 270  W   48 CSCO 1.52 1.56 1.83 1.61 34 65  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 0.85 0.88 0.87 1.48 5256 13121  S   47.5 CSCO 1.30 1.36 1.32 1.36 2029 17278  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 2.17 2.32 2.63 2.99 0 4  W   45.5 CSCO 0.61 0.68 0.76 0.62 18 241  W  
CSCO 1.83 1.89 1.75 2.65 13 3  W   46 CSCO 0.78 0.82 0.85 0.77 200 77  W  
CSCO 1.52 1.58 1.50 2.33 18 5  W   46.5 CSCO 0.96 1.00 1.06 0.94 112 12  W  
CSCO 1.24 1.28 1.20 2.04 90 59  W   47 CSCO 1.18 1.22 1.21 1.14 34 40  W  
CSCO 0.99 1.03 0.97 1.77 118 109  W   47.5 CSCO 1.42 1.47 1.46 1.36 33 43  W  
CSCO 0.78 0.81 0.78 1.52 108 329  W   48 CSCO 1.68 1.79 1.80 1.61 1 12  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 2.21 2.36 0.00 3.33 0 0  W   45.5 CSCO 0.82 0.88 0.90 0.63 47 2  W  
CSCO 1.87 2.05 1.83 2.99 1 1  W   46 CSCO 0.97 1.06 1.07 0.78 6 6  W  
CSCO 1.51 1.77 1.57 2.66 14 12  W   46.5 CSCO 1.20 1.25 1.29 0.94 189 10  W  
CSCO 1.31 1.35 1.31 2.36 55 9  W   47 CSCO 1.43 1.49 1.58 1.12 30 1  W  
CSCO 1.05 1.10 1.07 2.08 39 33  W   47.5 CSCO 1.64 1.88 1.96 1.33 0 2  W  
CSCO 0.85 0.88 0.74 1.82 21 11  W   48 CSCO 2.01 2.07 2.13 1.56 27 0  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.15 1.21 1.18 2.79 1328 13095  S   47.5 CSCO 1.83 1.93 1.86 1.20 313 10260  S  



Data Provided by HistoricalOptionData.com
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.