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   0.425 0.414 48.1 0.91

 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.76 1.85 1.83 1.18 1822 1514  W   47 CSCO 0.69 0.75 0.72 0.08 9463 4160  W  
CSCO 1.49 1.55 1.52 0.78 3336 3832  W   47.5 CSCO 0.90 0.95 0.95 0.18 2036 3880  W  
CSCO 1.25 1.28 1.27 0.47 6546 8048  W   48 CSCO 1.13 1.23 1.13 0.37 3365 2969  W  
CSCO 1.00 1.05 1.04 0.25 6407 6219  W   48.5 CSCO 1.39 1.73 1.44 0.65 307 273  W  
CSCO 0.79 0.85 0.81 0.11 12430 4677  W   49 CSCO 1.67 1.87 1.70 1.01 186 184  W  
CSCO 0.60 0.65 0.62 0.05 2435 4476  W   49.5 CSCO 1.90 2.09 2.08 1.45 23 34  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.92 2.06 2.00 1.80 1002 5954  S   47 CSCO 0.86 0.96 0.93 0.69 1333 2849  S  
CSCO 1.70 1.75 1.71 1.49 5958 5516  S   47.5 CSCO 1.10 1.18 1.18 0.89 3039 2198  S  
CSCO 1.42 1.45 1.44 1.23 4937 21560  S   48 CSCO 1.24 1.35 1.31 1.12 1522 6173  S  
CSCO 1.17 1.20 1.19 0.99 3152 3645  S   48.5 CSCO 1.56 1.68 1.68 1.39 171 577  S  
CSCO 0.97 1.00 0.98 0.79 3051 6160  S   49 CSCO 1.78 1.90 1.90 1.69 15 264  S  
CSCO 0.77 0.80 0.79 0.62 1715 11657  S   49.5 CSCO 2.10 2.29 2.77 2.02 0 101  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 2.00 2.24 2.15 2.21 420 1019  W   47 CSCO 0.82 1.10 1.05 1.10 121 131  W  
CSCO 1.78 1.90 1.82 1.92 504 4698  W   47.5 CSCO 1.17 1.31 1.28 1.31 170 199  W  
CSCO 1.44 1.60 1.55 1.66 404 864  W   48 CSCO 1.40 1.55 1.49 1.56 121 127  W  
CSCO 1.13 1.33 1.33 1.43 301 2492  W   48.5 CSCO 1.57 1.86 1.88 1.82 0 71  W  
CSCO 1.02 1.19 1.05 1.22 285 493  W   49 CSCO 1.85 2.13 2.08 2.11 6 19  W  
CSCO 0.83 0.99 0.92 1.03 73 393  W   49.5 CSCO 2.13 2.46 2.43 2.42 5 4  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 2.19 2.35 2.26 2.54 62 178  W   47 CSCO 1.11 1.31 1.22 1.42 10 162  W  
CSCO 1.73 2.01 1.95 2.26 192 1231  W   47.5 CSCO 1.21 1.41 1.42 1.64 80 486  W  
CSCO 1.50 1.75 1.59 2.01 239 292  W   48 CSCO 1.43 1.74 1.65 1.89 6 67  W  
CSCO 1.27 1.60 1.40 1.77 124 119  W   48.5 CSCO 1.68 2.02 2.12 2.16 0 11  W  
CSCO 1.15 1.34 1.19 1.56 137 326  W   49 CSCO 1.93 2.28 2.30 2.44 10 5  W  
CSCO 0.92 1.07 1.04 1.36 30 72  W   49.5 CSCO 2.20 2.50 2.77 2.75 0 0  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 2.19 2.40 2.25 2.82 38 56  W   47 CSCO 1.05 1.46 1.41 1.69 2 26  W  
CSCO 1.79 2.20 1.98 2.55 220 173  W   47.5 CSCO 1.40 1.55 1.49 1.92 5 52  W  
CSCO 1.76 1.89 1.83 2.30 162 730  W   48 CSCO 1.65 1.85 2.27 2.17 0 52  W  
CSCO 1.30 1.69 1.48 2.07 8 92  W   48.5 CSCO 1.74 2.19 2.00 2.44 3 88  W  
CSCO 1.17 1.46 1.23 1.85 14 500  W   49 CSCO 2.00 2.47 2.34 2.72 9 0  W  
CSCO 0.87 1.27 1.03 1.65 4 24  W   49.5 CSCO 2.26 2.76 2.91 3.02 0 1  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 2.17 2.25 2.20 2.81 2203 18491  S   47.5 CSCO 1.56 1.66 1.60 2.17 422 7237  S  
CSCO 1.45 1.50 1.48 2.11 1320 7024  S   49 CSCO 2.23 2.40 2.35 2.97 45 452  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 2.43 2.85 2.54 3.31 16 168  W   47 CSCO 1.35 1.91 1.53 2.15 3 11  W  
CSCO 2.29 2.43 2.51 3.05 127 269  W   47.5 CSCO 1.72 1.83 1.73 2.39 12 41  W  
CSCO 1.93 2.15 2.08 2.80 64 83  W   48 CSCO 1.87 2.30 2.19 2.64 6 48  W  
CSCO 1.50 2.07 1.78 2.57 30 42  W   48.5 CSCO 2.01 2.58 2.28 2.90 0 8  W  
CSCO 1.47 1.82 1.50 2.35 12 31  W   49 CSCO 2.40 2.83 2.55 3.19 1 1  W  
CSCO 1.05 1.62 1.28 2.15 6 21  W   49.5 CSCO 2.57 3.05 3.05 3.48 0 2  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 2.54 2.72 2.64 3.68 395 5945  S   47.5 CSCO 2.04 2.56 2.27 2.94 28 1092  S  
CSCO 1.75 1.94 1.92 2.99 159 2673  S   49 CSCO 2.79 3.30 3.06 3.74 12 133  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.