Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CSCO CISCO SYSTEMS INC   0.134 0.193 49.77 0.22

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.13 1.42 1.10 0.00 14 164  Q   48.5 CSCO 0.00 0.03 0.02 0.00 13 1383  Q  
CSCO 0.67 0.85 0.74 0.00 297 944  Q   49 CSCO 0.01 0.03 0.02 0.00 209 880  Q  
CSCO 0.31 0.37 0.29 0.00 592 1239  Q   49.5 CSCO 0.06 0.08 0.09 0.00 468 852  Q  
CSCO 0.06 0.09 0.05 0.00 2085 3324  Q   50 CSCO 0.26 0.32 0.35 0.00 220 873  Q  
CSCO 0.00 0.01 0.01 0.00 1131 4617  Q   51 CSCO 1.16 1.31 1.26 0.00 54 56  Q  
CSCO 0.00 0.01 0.01 0.00 3 483  Q   51.5 CSCO 1.55 1.80 1.84 0.00 18 1  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.25 1.37 1.04 1.51 4 322  W   48.5 CSCO 0.12 0.15 0.16 0.12 63 400  W  
CSCO 0.82 0.97 0.65 1.12 102 1524  W   49 CSCO 0.23 0.27 0.27 0.22 65 902  W  
CSCO 0.46 0.51 0.48 0.78 116 1084  W   49.5 CSCO 0.43 0.47 0.48 0.39 73 854  W  
CSCO 0.20 0.23 0.20 0.52 550 1319  W   50 CSCO 0.73 0.79 0.83 0.62 137 600  W  
CSCO 0.03 0.04 0.04 0.18 393 1153  W   51 CSCO 1.29 1.68 1.68 1.28 8 156  W  
CSCO 0.01 0.03 0.03 0.10 3 43  W   51.5 CSCO 1.95 2.19 2.11 1.70 0 10  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.30 1.42 1.11 1.90 1 12  W   48.5 CSCO 0.23 0.27 0.34 0.19 2 79  W  
CSCO 0.89 0.97 0.82 1.52 0 245  W   49 CSCO 0.37 0.42 0.50 0.31 9 395  W  
CSCO 0.59 0.74 0.44 1.18 19 23  W   49.5 CSCO 0.50 0.63 0.76 0.47 9 1  W  
CSCO 0.36 0.39 0.36 0.89 910 5295  W   50 CSCO 0.83 0.92 1.11 0.67 5 651  W  
CSCO 0.10 0.12 0.10 0.46 71 2121  W   51 CSCO 1.48 1.90 1.96 1.23 0 24  W  
CSCO 0.05 0.07 0.07 0.31 0 22  W   51.5 CSCO 1.42 2.21 0.00 1.58 0 0  W  
 
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 1.37 1.43 1.21 2.41 38 457  S   48.5 CSCO 0.32 0.36 0.44 0.21 5 1486  S  
CSCO 1.00 1.06 0.84 2.02 23 572  S   49 CSCO 0.47 0.52 0.62 0.31 9 1550  S  
CSCO 0.69 0.74 0.68 1.66 104 1111  S   49.5 CSCO 0.68 0.72 0.86 0.44 282 1119  S  
CSCO 0.47 0.50 0.47 1.34 928 25714  S   50 CSCO 0.95 1.01 1.16 0.61 398 9197  S  
CSCO 0.17 0.20 0.17 0.82 711 4052  S   51 CSCO 1.65 1.75 1.67 1.07 2 620  S  
CSCO 0.10 0.13 0.09 0.62 44 2038  S   51.5 CSCO 2.05 2.22 2.13 1.36 0 18  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 0.96 1.41 0.99 2.65 14 130  W   49 CSCO 0.57 0.64 0.66 0.26 311 186  W  
CSCO 0.60 0.71 0.59 1.92 131 176  W   50 CSCO 0.97 1.11 1.11 0.50 0 107  W  
CSCO 0.28 0.32 0.24 1.32 2421 418  W   51 CSCO 1.66 2.08 2.08 0.86 0 67  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 1.26 1.52 1.20 3.44 3 7  W   49 CSCO 0.47 0.73 0.82 0.19 36 7  W  
CSCO 0.73 0.92 0.71 2.66 342 33  W   50 CSCO 0.78 1.26 1.32 0.37 0 15  W  
CSCO 0.37 0.44 0.35 1.98 6 39  W   51 CSCO 1.68 2.09 0.00 0.63 0 0  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 1.54 1.59 1.50 4.67 87 5522  S   50 CSCO 1.67 1.86 2.00 0.14 43 7286  S  


Below are few quick-links for most popular options chains:


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.