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   0.273 0.407 45.96 1.12

 
2020-05-29 - Calls 2020-05-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.45 1.58 1.51 1.49 423 825  W   44.5 CSCO 0.05 0.11 0.08 0.03 444 597  W  
CSCO 1.07 1.13 1.02 1.04 1135 4720  W   45 CSCO 0.11 0.17 0.14 0.08 711 1071  W  
CSCO 0.60 0.71 0.69 0.66 519 1287  W   45.5 CSCO 0.21 0.32 0.24 0.20 217 388  W  
CSCO 0.37 0.40 0.39 0.37 1035 3789  W   46 CSCO 0.39 0.52 0.44 0.41 296 313  W  
CSCO 0.16 0.19 0.18 0.18 649 1050  W   46.5 CSCO 0.70 0.82 0.83 0.72 23 24  W  
CSCO 0.08 0.11 0.07 0.08 477 1467  W   47 CSCO 1.09 1.21 1.26 1.12 16 33  W  
 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.71 1.84 1.52 1.97 11 348  W   44.5 CSCO 0.30 0.38 0.33 0.51 285 81  W  
CSCO 1.33 1.45 1.37 1.64 195 1380  W   45 CSCO 0.41 0.50 0.45 0.68 225 200  W  
CSCO 0.97 1.12 1.04 1.35 294 1249  W   45.5 CSCO 0.60 0.75 0.60 0.88 29 72  W  
CSCO 0.73 0.80 0.77 1.09 421 1172  W   46 CSCO 0.77 0.98 0.86 1.13 7 3  W  
CSCO 0.49 0.54 0.53 0.86 512 583  W   46.5 CSCO 1.01 1.21 1.70 1.40 0 2  W  
CSCO 0.27 0.35 0.35 0.67 553 2064  W   47 CSCO 1.36 1.47 2.05 1.71 20 4  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.92 2.10 1.86 2.33 55 239  W   44.5 CSCO 0.51 0.60 0.78 0.87 44 69  W  
CSCO 1.56 1.71 1.59 2.03 128 962  W   45 CSCO 0.65 0.74 0.72 1.06 21 433  W  
CSCO 1.27 1.38 1.28 1.75 138 361  W   45.5 CSCO 0.84 0.92 0.88 1.29 34 19  W  
CSCO 0.96 1.07 0.99 1.50 46 363  W   46 CSCO 1.04 1.15 1.56 1.53 1 36  W  
CSCO 0.77 0.84 0.80 1.27 106 402  W   46.5 CSCO 1.30 1.44 1.34 1.81 3 1  W  
CSCO 0.51 0.61 0.53 1.07 60 375  W   47 CSCO 1.57 1.69 0.00 2.10 0 0  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 2.02 2.20 2.12 2.63 23 247  S   44.5 CSCO 0.67 0.76 0.73 1.16 79 483  S  
CSCO 1.74 1.84 1.80 2.34 896 26984  S   45 CSCO 0.84 0.87 0.86 1.37 244 19093  S  
CSCO 1.37 1.53 1.47 2.07 194 1620  S   45.5 CSCO 1.02 1.10 1.04 1.60 123 270  S  
CSCO 1.12 1.20 1.20 1.82 327 9387  S   46 CSCO 1.21 1.32 1.23 1.85 12 331  S  
CSCO 0.85 0.98 0.91 1.59 69 1158  S   46.5 CSCO 1.45 1.57 2.30 2.12 0 127  S  
CSCO 0.71 0.72 0.71 1.38 168 5504  S   47 CSCO 1.72 1.78 2.51 2.41 0 1  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 2.21 2.46 2.39 2.89 5 308  W   44.5 CSCO 0.84 1.24 0.86 1.42 69 78  W  
CSCO 1.91 2.06 1.95 2.60 46 157  W   45 CSCO 1.00 1.08 1.08 1.63 23 112  W  
CSCO 1.60 1.96 1.29 2.34 20 244  W   45.5 CSCO 1.14 1.63 1.58 1.86 0 93  W  
CSCO 1.32 1.45 1.35 2.09 171 428  W   46 CSCO 1.39 1.86 1.53 2.12 50 35  W  
CSCO 1.06 1.47 0.84 1.86 1 114  W   46.5 CSCO 1.49 2.12 2.43 2.39 3 1  W  
CSCO 0.86 1.00 0.90 1.65 62 317  W   47 CSCO 1.76 2.30 2.91 2.68 0 3  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.74 3.40 1.87 3.09 1 1  W   44.5 CSCO 1.05 1.51 1.60 1.61 64 24  W  
CSCO 1.89 2.98 1.59 2.81 24 2  W   45 CSCO 1.25 1.73 1.80 1.83 12 12  W  
CSCO 1.64 2.10 1.51 2.55 32 16  W   45.5 CSCO 1.45 1.96 1.87 2.07 0 2  W  
CSCO 1.36 1.81 1.30 2.30 3 9  W   46 CSCO 1.69 2.23 0.00 2.32 0 0  W  
CSCO 1.12 1.59 1.21 2.07 45 0  W   46.5 CSCO 1.82 3.15 0.00 2.59 0 0  W  
CSCO 0.89 1.38 0.70 1.86 0 11  W   47 CSCO 0.09 4.25 0.00 2.88 0 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 2.16 2.34 2.30 3.26 325 12648  S   45 CSCO 1.58 1.70 1.66 2.26 80 7830  S  
CSCO 1.56 1.75 1.70 2.76 248 4746  S   46 CSCO 2.01 2.14 2.56 2.76 49 1154  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.