CSCO Options Chain
Underlying $111.38Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
46 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $75.00 | 37.06 | 34.35 | 38.15 | 4 | 9 | 369.4% |
| $90.00 | 22.21 | 19.65 | 23.40 | 44 | - | 127.0% |
| $95.00 | 17.11 | 14.40 | 18.40 | 9 | 10 | 73.4% |
| $96.00 | 16.18 | 13.75 | 17.40 | 10 | 11 | 99.6% |
| $97.00 | 14.77 | 13.20 | 15.75 | 9 | 23 | 82.0% |
| $98.00 | 13.84 | 12.50 | 14.75 | 12 | 2 | 92.8% |
| $99.00 | 13.20 | 10.45 | 14.40 | 5 | 12 | 63.3% |
| $100.00 | 12.40 | 10.95 | 12.40 | 2 | 152 | 84.8% |
| $101.00 | 9.46 | 8.50 | 12.40 | 9 | 10 | 58.2% |
| $102.00 | 8.70 | 8.95 | 10.75 | 1 | 135 | 82.5% |
| $103.00 | 7.56 | 6.90 | 10.45 | 13 | 22 | 66.4% |
| $104.00 | 4.84 | 7.00 | 8.80 | 2 | 343 | 71.5% |
| $105.00 | 6.53 | 6.40 | 7.30 | 5 | 286 | 62.4% |
| $106.00 | 5.81 | 4.90 | 6.05 | 2 | 435 | 63.3% |
| $107.00 | 4.83 | 4.35 | 5.10 | 208 | 1,782 | 57.4% |
| $108.00 | 3.83 | 3.50 | 4.15 | 161 | 1,115 | 51.1% |
| $109.00 | 2.95 | 2.52 | 3.30 | 202 | 653 | 47.0% |
| $110.00 | 2.30 | 2.20 | 2.37 | 454 | 1,361 | 39.6% |
| $111.00 | 1.72 | 1.47 | 1.85 | 87 | 676 | 41.1% |
| $112.00 | 1.16 | 0.99 | 1.40 | 595 | 699 | 41.9% |
| $113.00 | 0.85 | 0.49 | 0.91 | 184 | 471 | 39.2% |
| $114.00 | 0.50 | 0.45 | 0.58 | 379 | 1,329 | 38.0% |
| $115.00 | 0.30 | 0.24 | 0.40 | 373 | 1,419 | 39.1% |
| $116.00 | 0.19 | 0.08 | 0.24 | 276 | 279 | 38.6% |
| $117.00 | 0.13 | 0.04 | 0.14 | 182 | 501 | 38.3% |
| $118.00 | 0.08 | 0.03 | 0.11 | 87 | 234 | 41.0% |
| $119.00 | 0.08 | - | 0.09 | 15 | 132 | 43.8% |
| $120.00 | 0.03 | - | 0.04 | 94 | 1,626 | 41.8% |
| $121.00 | 0.02 | 0.01 | 0.03 | 32 | 445 | 43.8% |
| $122.00 | 0.01 | - | 0.05 | 32 | 435 | 51.2% |
| $123.00 | 0.01 | - | 0.03 | 1 | 103 | 50.8% |
| $124.00 | 0.02 | - | 0.30 | 18 | 83 | 71.1% |
| $125.00 | 0.01 | - | 0.02 | 5 | 548 | 50.0% |
| $126.00 | 0.01 | - | 0.75 | 1 | 23 | 96.7% |
| $127.00 | 0.13 | - | 0.27 | 2 | 15 | 81.6% |
| $128.00 | 0.03 | - | 0.01 | 21 | 28 | 56.3% |
| $129.00 | 0.34 | - | 0.53 | 1 | 7 | 102.0% |
| $130.00 | 0.01 | - | 0.22 | 1 | 420 | 90.0% |
| $131.00 | 0.10 | - | 0.11 | 1 | 98 | 84.0% |
| $132.00 | 0.09 | - | 0.75 | 4 | 15 | 122.9% |
| $135.00 | 0.09 | - | 0.75 | 1 | 50 | 135.2% |
| $140.00 | 0.01 | - | 0.81 | 1 | 104 | 156.9% |
| $145.00 | 0.01 | - | 0.35 | 1 | 37 | 150.4% |
| $150.00 | 0.08 | - | 1.73 | 2 | 50 | 226.3% |
| $155.00 | 0.09 | - | 2.13 | 1 | 1 | 256.5% |
| $160.00 | 0.09 | - | 2.13 | - | 1 | 274.1% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the CSCO analysis.