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   0.223 0.192 48.32 0.22
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.16 2.12 1.23 0.00 274 384  S   47 CSCO 0.00 0.03 0.01 0.00 254 993  S  
CSCO 0.62 1.04 0.75 0.00 159 357  S   47.5 CSCO 0.00 0.05 0.01 0.00 251 12951  S  
CSCO 0.28 0.37 0.31 0.00 298 1027  S   48 CSCO 0.00 0.03 0.02 0.00 604 2231  S  
CSCO 0.00 0.01 0.02 0.00 742 1635  S   48.5 CSCO 0.18 0.42 0.26 0.00 465 3186  S  
CSCO 0.00 0.01 0.01 0.00 445 2467  S   49 CSCO 0.57 0.90 0.82 0.00 144 2827  S  
CSCO 0.00 0.01 0.01 0.00 119 3423  S   49.5 CSCO 1.04 1.40 1.29 0.00 85 1242  S  
 
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 1.39 1.70 1.45 1.46 11 91  W   47 CSCO 0.11 0.14 0.12 0.07 219 303  W  
CSCO 1.05 1.12 0.98 1.04 79 74  W   47.5 CSCO 0.19 0.23 0.22 0.15 375 325  W  
CSCO 0.71 0.74 0.72 0.69 673 720  W   48 CSCO 0.35 0.37 0.35 0.30 361 1267  W  
CSCO 0.43 0.45 0.44 0.42 394 560  W   48.5 CSCO 0.55 0.58 0.57 0.53 209 398  W  
CSCO 0.22 0.26 0.24 0.23 545 782  W   49 CSCO 0.85 0.99 0.94 0.84 70 1035  W  
CSCO 0.12 0.13 0.12 0.12 2938 2403  W   49.5 CSCO 1.00 1.42 1.36 1.22 43 48  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 1.58 1.87 1.50 1.79 4 25  W   47 CSCO 0.23 0.26 0.25 0.16 13 218  W  
CSCO 1.23 1.49 1.05 1.40 0 28  W   47.5 CSCO 0.24 0.38 0.42 0.26 7 312  W  
CSCO 0.77 1.16 0.99 1.06 71 251  W   48 CSCO 0.50 0.55 0.51 0.42 46 500  W  
CSCO 0.59 1.28 0.70 0.77 64 265  W   48.5 CSCO 0.57 0.87 0.78 0.63 6 76  W  
CSCO 0.42 0.46 0.43 0.54 176 341  W   49 CSCO 1.00 1.15 1.08 0.89 6 1642  W  
CSCO 0.25 0.29 0.28 0.36 189 185  W   49.5 CSCO 1.24 1.54 1.50 1.21 9 13  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 1.67 2.02 1.55 2.25 0 31  W   47 CSCO 0.16 0.36 0.34 0.19 32 288  W  
CSCO 1.02 1.32 1.11 1.50 71 170  W   48 CSCO 0.43 0.75 0.65 0.42 20 271  W  
CSCO 0.52 0.84 0.54 0.91 29 338  W   49 CSCO 0.92 1.45 1.12 0.82 25 110  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 2.10 2.25 2.06 2.44 518 1920  S   47.5 CSCO 1.06 1.11 1.13 0.25 470 4084  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 2.39 2.75 2.36 3.58 0 1  W   47 CSCO 0.92 1.15 0.99 0.13 2 130  W  
CSCO 1.82 2.19 1.80 2.76 7 39  W   48 CSCO 1.19 1.48 1.37 0.27 17 223  W  
CSCO 1.20 1.59 1.36 2.04 1 173  W   49 CSCO 1.78 1.98 1.86 0.51 3 89  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 2.57 2.81 0.00 4.47 0 0  W   47 CSCO 0.96 1.09 1.02 0.09 3 28  W  
CSCO 1.79 2.09 1.98 3.63 10 36  W   48 CSCO 1.35 1.64 1.39 0.19 3 25  W  
CSCO 1.27 1.53 1.45 2.85 2 65  W   49 CSCO 1.71 2.00 1.83 0.34 6 2  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 2.52 2.65 2.55 7.61 179 6565  S   47.5 CSCO 1.39 1.43 1.39 0.02 151 17120  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.