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   0.221 0.188 47.86 -0.24
 
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 0.69 1.04 1.05 0.00 1 179  W   47 CSCO 0.00 0.01 0.01 0.00 149 2024  W  
CSCO 0.00 0.01 0.02 0.00 1305 1731  W   48 CSCO 0.14 0.25 0.13 0.00 1522 2804  W  
CSCO 0.00 0.01 0.01 0.00 280 2028  W   49 CSCO 1.05 1.32 1.16 0.00 427 1113  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 1.45 1.52 1.55 1.48 8 16  W   46.5 CSCO 0.07 0.08 0.07 0.06 82 526  W  
CSCO 1.02 1.09 1.13 1.06 15 42  W   47 CSCO 0.14 0.16 0.14 0.14 840 338  W  
CSCO 0.66 0.71 0.70 0.70 735 124  W   47.5 CSCO 0.28 0.29 0.29 0.28 364 463  W  
CSCO 0.38 0.40 0.40 0.43 679 421  W   48 CSCO 0.49 0.52 0.49 0.50 565 614  W  
CSCO 0.19 0.20 0.19 0.23 556 560  W   48.5 CSCO 0.79 0.82 0.75 0.80 256 283  W  
CSCO 0.09 0.10 0.10 0.11 615 1504  W   49 CSCO 1.17 1.26 1.11 1.18 77 1690  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 1.49 1.65 1.65 1.81 53 49  W   46.5 CSCO 0.15 0.17 0.16 0.14 16 121  W  
CSCO 1.20 1.25 1.25 1.42 31 76  W   47 CSCO 0.26 0.28 0.26 0.24 48 446  W  
CSCO 0.84 0.90 0.97 1.07 41 71  W   47.5 CSCO 0.41 0.44 0.41 0.39 31 129  W  
CSCO 0.57 0.60 0.60 0.77 97 332  W   48 CSCO 0.63 0.66 0.63 0.59 81 565  W  
CSCO 0.35 0.37 0.41 0.54 21 157  W   48.5 CSCO 0.82 0.94 0.86 0.85 15 142  W  
CSCO 0.20 0.22 0.23 0.35 618 389  W   49 CSCO 1.16 1.44 1.27 1.16 17 116  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 2.14 2.33 2.34 2.26 18 54  S   46.5 CSCO 0.77 0.95 0.75 0.17 64 237  S  
CSCO 1.87 2.00 2.02 1.87 136 148  S   47 CSCO 0.95 0.98 0.93 0.26 305 2672  S  
CSCO 1.67 1.70 1.68 1.51 89 2228  S   47.5 CSCO 1.17 1.20 1.15 0.39 557 4855  S  
CSCO 1.40 1.43 1.42 1.18 359 104  S   48 CSCO 1.40 1.41 1.40 0.56 330 362  S  
CSCO 1.15 1.18 1.18 0.91 308 1422  S   48.5 CSCO 1.66 1.67 1.66 0.78 253 267  S  
CSCO 0.94 0.97 0.97 0.68 209 567  S   49 CSCO 1.95 1.97 1.95 1.04 112 589  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 2.03 2.10 2.16 2.44 16 39  W   47 CSCO 1.01 1.05 1.03 0.23 69 146  W  
CSCO 1.48 1.54 1.53 1.71 39 78  W   48 CSCO 1.43 1.49 1.45 0.47 57 341  W  
CSCO 0.98 1.07 1.07 1.12 129 1424  W   49 CSCO 1.94 2.03 1.90 0.85 1 120  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 2.01 2.18 0.00 3.16 0 0  W   47 CSCO 1.04 1.10 1.05 0.18 13 29  W  
CSCO 1.53 1.62 1.60 2.38 7 38  W   48 CSCO 1.47 1.58 1.43 0.35 11 80  W  
CSCO 1.07 1.13 1.16 1.71 9 144  W   49 CSCO 1.86 2.20 1.71 0.63 0 53  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CSCO 1.95 2.33 2.31 4.03 1 0  W   47 CSCO 1.14 1.37 0.00 0.12 0 0  W  
CSCO 1.70 1.75 1.72 3.22 2 12  W   48 CSCO 1.24 1.62 1.54 0.24 50 0  W  
CSCO 1.22 1.27 0.00 2.48 0 0  W   49 CSCO 2.08 2.74 2.05 0.43 51 0  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 2.15 2.20 2.16 5.83 160 7281  S   47.5 CSCO 1.46 1.48 1.48 0.05 241 17622  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.