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

Quote for CSCO (CISCO SYSTEMS INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CSCO  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

32.82 

 CISCO SYSTEMS INC       CHANGE

-0.01 

 HIGH 32.94   LOW 32.67   DIVIDEND DATE 2016-10-03 
 OPEN 32.94   CLOSE 32.83   DIVIDEND AMOUNT 0.26 
 BID 0.00   ASK 0.00   YIELD 2.63 
 VOLUME 13,650,586   SPLIT DATE  2000-03-23   DATE/TIME: 2017-04-21 
 OPTION VOLUME 33486   IMPLIED VOLATILITY 0.17   HISTORICAL VOL  0.15 
Data used in the screeners below are delayed from March 30, 2017.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CSCO  33.74    CSCO  Jun 15 '18  35.00  2.02  2.02  5.99%    0.16  14
 CSCO  33.74    CSCO  Jan 18 '19  35.00  2.77  2.77  8.21%    0.16  21
 CSCO  33.74    CSCO  Jan 19 '18  34.00  1.85  1.85  5.48%    0.16  9
 CSCO  33.74    CSCO  Jan 19 '18  33.00  2.34  1.60  4.76%    0.15  9
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CSCO  Jan 18 '19  35.00   C  2.77    CSCO  Jan 18 '19  35.00   P  5.15    7.92  1.26
 CSCO  Jun 15 '18  35.00   C  2.02    CSCO  Jun 15 '18  35.00   P  4.10    6.12  1.26
 CSCO  Jan 19 '18  34.00   C  1.85    CSCO  Jan 19 '18  34.00   P  2.77    4.62  0.26
 CSCO  Jan 19 '18  35.00   C  1.41    CSCO  Jan 19 '18  35.00   P  3.35    4.76  1.26
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CSCO  Apr 21 '17  35.00   P  1.55    CSCO  Apr 21 '17  33.00   P  0.22    1.33  2.00
 CSCO  Apr 21 '17  35.00   P  1.55    CSCO  Apr 21 '17  33.50   P  0.41    1.15  1.50
 CSCO  Apr 21 '17  35.00   P  1.55    CSCO  Apr 21 '17  32.50   P  0.12    1.43  2.50
 CSCO  Apr 21 '17  35.00   P  1.55    CSCO  Apr 21 '17  34.00   P  0.70    0.85  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CSCO  Apr 21 '17  32.50   C  1.27    CSCO  Apr 21 '17  33.50   C  0.40    0.87  1.00
 CSCO  Apr 21 '17  32.50   C  1.27    CSCO  Apr 21 '17  33.00   C  0.79    0.48  0.50
 CSCO  Apr 21 '17  32.50   C  1.27    CSCO  Apr 21 '17  34.00   C  0.17    1.09  1.50
 CSCO  Jun 16 '17  33.00   C  1.36    CSCO  Jun 16 '17  35.00   C  0.44    0.92  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CSCO  Apr 21 '17  34.00   C  0.17    CSCO  Apr 21 '17  33.50   C  0.40    -0.23  0.50
 CSCO  Apr 21 '17  34.00   C  0.17    CSCO  Apr 21 '17  33.00   C  0.79    -0.61  1.00
 CSCO  Jan 19 '18  34.00   C  1.85    CSCO  Jan 19 '18  33.00   C  2.34    -0.49  1.00
 CSCO  May 19 '17  34.00   C  0.63    CSCO  May 19 '17  33.00   C  1.17    -0.54  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CSCO  Apr 21 '17  32.50   P  0.12    CSCO  Apr 21 '17  33.00   P  0.22    -0.10  0.50
 CSCO  May 19 '17  33.00   P  0.67    CSCO  May 19 '17  34.00   P  1.12    -0.46  1.00
 CSCO  Apr 21 '17  32.50   P  0.12    CSCO  Apr 21 '17  33.50   P  0.41    -0.29  1.00
 CSCO  Jun 16 '17  33.00   P  0.81    CSCO  Jun 16 '17  34.00   P  1.27    -0.46  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CSCO  Jun 16 '17  33.00   C  1.36    CSCO  Jul 21 '17  33.00   C  1.47    -0.11  1
 CSCO  May 19 '17  34.00   C  0.63    CSCO  Jul 21 '17  34.00   C  0.94    -0.31  2
 CSCO  May 19 '17  35.00   C  0.29    CSCO  Jul 21 '17  35.00   C  0.56    -0.27  2
 CSCO  May 19 '17  33.00   C  1.17    CSCO  Jul 21 '17  33.00   C  1.47    -0.30  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CSCO  Apr 21 '17  35.00   P  1.55    CSCO  Jun 16 '17  35.00   P  1.90    -0.34  2
 CSCO  Apr 21 '17  35.00   P  1.55    CSCO  Jul 21 '17  35.00   P  2.21    -0.66  3
 CSCO  May 19 '17  35.00   P  1.79    CSCO  Jun 16 '17  35.00   P  1.90    -0.10  1
 CSCO  Apr 21 '17  35.00   P  1.55    CSCO  May 19 '17  35.00   P  1.79    -0.24  1
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.