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   0.211 0.276 49.6 0.41

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 0.10 2.94 1.45 0.00 308 2408  S   48.5 CSCO 0.00 0.01 0.01 0.00 147 2521  S  
CSCO 0.32 4.60 0.60 0.00 3524 4836  S   49 CSCO 0.01 0.02 0.03 0.00 1418 3280  S  
CSCO 0.01 0.37 0.25 0.00 45 1226  S   49.5 CSCO 0.00 0.01 0.01 0.00 775 1383  S  
CSCO 0.01 0.02 0.01 0.00 1087 21671  S   50 CSCO 0.04 0.68 0.55 0.00 3275 16943  S  
CSCO 0.00 0.01 0.01 0.00 78 2417  S   50.5 CSCO 0.51 2.77 1.35 0.00 287 233  S  
CSCO 0.00 0.01 0.04 0.00 24 2547  S   51 CSCO 1.26 3.20 1.86 0.00 17 32  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.18 1.39 0.90 1.40 649 529  Q   48.5 CSCO 0.17 0.23 0.28 0.27 202 796  Q  
CSCO 0.82 0.99 1.02 1.06 823 1394  Q   49 CSCO 0.24 0.35 0.30 0.43 657 1382  Q  
CSCO 0.55 0.67 0.70 0.77 1345 3387  Q   49.5 CSCO 0.51 0.59 0.50 0.64 371 4038  Q  
CSCO 0.34 0.38 0.42 0.53 1971 2672  Q   50 CSCO 0.68 0.85 0.73 0.90 198 1001  Q  
CSCO 0.16 0.21 0.20 0.36 357 1902  Q   50.5 CSCO 1.01 1.19 1.44 1.22 212 199  Q  
CSCO 0.09 0.11 0.10 0.23 204 4277  Q   51 CSCO 1.02 2.98 1.65 1.59 0 266  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.44 1.48 1.56 1.76 28 527  W   48.5 CSCO 0.51 0.56 0.67 0.52 377 262  W  
CSCO 1.07 1.29 0.87 1.44 464 1743  W   49 CSCO 0.69 0.73 0.87 0.70 637 233  W  
CSCO 0.79 0.84 0.90 1.16 519 674  W   49.5 CSCO 0.93 0.99 1.13 0.91 65 148  W  
CSCO 0.55 0.62 0.59 0.91 103 1888  W   50 CSCO 1.20 1.25 1.41 1.17 140 238  W  
CSCO 0.37 0.41 0.36 0.71 82 352  W   50.5 CSCO 1.54 1.59 1.92 1.46 55 131  W  
CSCO 0.23 0.26 0.28 0.54 137 2224  W   51 CSCO 1.93 1.98 2.32 1.79 3 96  W  
 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.55 1.59 1.31 2.11 75 78  W   48.5 CSCO 0.67 0.72 0.80 0.67 29 125  W  
CSCO 1.21 1.25 1.01 1.79 117 174  W   49 CSCO 0.86 0.91 1.07 0.85 77 151  W  
CSCO 0.92 0.96 0.99 1.51 133 346  W   49.5 CSCO 1.09 1.15 1.40 1.07 1816 435  W  
CSCO 0.68 0.71 0.75 1.25 93 1032  W   50 CSCO 1.36 1.41 1.63 1.31 52 97  W  
CSCO 0.49 0.51 0.55 1.03 128 293  W   50.5 CSCO 1.67 1.73 1.83 1.58 21 72  W  
CSCO 0.35 0.37 0.27 0.84 2 1176  W   51 CSCO 1.96 2.10 2.42 1.89 59 30  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.23 1.47 1.41 2.15 846 10605  S   49 CSCO 0.91 1.10 1.16 0.94 536 4499  S  
CSCO 0.82 0.89 0.91 1.60 1905 12666  S   50 CSCO 1.46 1.62 1.69 1.37 220 5626  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.73 1.94 1.57 2.86 7 86  W   48.5 CSCO 0.89 1.01 1.08 0.81 20 272  W  
CSCO 1.36 1.63 1.34 2.54 10 138  W   49 CSCO 1.03 1.24 1.32 0.98 0 52  W  
CSCO 1.13 1.29 1.04 2.25 28 174  W   49.5 CSCO 1.26 1.48 1.47 1.17 2 39  W  
CSCO 0.90 1.03 1.01 1.97 205 561  W   50 CSCO 1.49 1.77 1.76 1.38 3 68  W  
CSCO 0.69 0.82 0.75 1.72 16 174  W   50.5 CSCO 1.78 2.07 2.24 1.62 3 40  W  
CSCO 0.52 0.64 0.48 1.49 1228 230  W   51 CSCO 2.10 2.41 2.64 1.88 0 48  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.85 2.10 0.00 3.30 0 0  W   48.5 CSCO 0.96 1.19 1.23 0.81 30 71  W  
CSCO 1.56 1.79 1.48 2.97 52 30  W   49 CSCO 1.23 1.36 1.26 0.97 11 22  W  
CSCO 1.33 1.43 1.22 2.66 13 90  W   49.5 CSCO 1.38 1.62 1.63 1.15 14 50  W  
CSCO 1.09 1.19 0.91 2.37 134 298  W   50 CSCO 1.57 2.11 1.94 1.34 277 61  W  
CSCO 0.85 0.98 1.03 2.11 0 35  W   50.5 CSCO 1.91 2.18 2.43 1.56 0 4  W  
CSCO 0.69 0.79 0.55 1.86 6 755  W   51 CSCO 2.23 2.50 2.59 1.80 303 9  W  



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.