NASDAQ:CSCO - Cisco Systems Options Chain

Sign in or create an account to add this stock to your watchlist.
$45.82 -1.65 (-3.48 %)
(As of 12/16/2018 03:03 AM ET)
Previous Close$45.82
Today's Range$45.64 - $46.6150
52-Week Range$37.35 - $49.47
Volume27.36 million shs
Average Volume23.89 million shs
Market Capitalization$228.69 billion
P/E Ratio19.58
Dividend Yield2.78%
Beta1.15

Options Chain

Cisco Systems (NASDAQ:CSCO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$65.00$0.010Call000.840851 (+0.053755)0.006948
12/21/2018$60.00$0.010Call02400.635372 (+0.037137)0.007346
12/21/2018$55.00$0.005Call03,4020.388787 (+0.019957)0.005806
12/21/2018$54.00$0.015Call000.396781 (+0.068555)0.015412
12/21/2018$53.50$0.015Call000.372199 (+0.064749)0.016303
12/21/2018$53.00$0.015Call0360.347147 (+0.060888)0.017332
12/21/2018$52.50$0.015Call01880.32159 (+0.032667)0.018537
12/21/2018$52.00$0.015Call070.295488 (+0.014251)0.019968
12/21/2018$51.50$0.015Call01180.268777 (+0.000818)0.021696
12/21/2018$51.00$0.015Call11850.2414 (-0.017666)0.023835
12/21/2018$50.50$0.030Call0320 (+2)0.240972 (-0.015278)0.043845
12/21/2018$50.00$0.045Call3012,081 (-23)0.227906 (-0.026218)0.065178
12/21/2018$49.50$0.100Call32789 (+18)0.238067 (-0.014277)0.122719
12/21/2018$49.00$0.175Call6129,318 (+498)0.238859 (-0.014718)0.19203
12/21/2018$48.50$0.305Call872,351 (+160)0.246406 (-0.012826)0.287221
12/21/2018$48.00$0.475Call1,14013,603 (+246)0.249265 (-0.016743)0.392101
12/21/2018$47.50$0.720Call3721,604 (-27)0.259442 (-0.01341)0.504386
12/21/2018$47.00$1.010Call16510,164 (-18)0.266214 (-0.013902)0.610339
12/21/2018$46.50$1.360Call94666 (-3)0.277364 (-0.013799)0.702297
12/21/2018$46.00$1.745Call83,248 (-4)0.286566 (-0.019062)0.779389
12/21/2018$45.50$2.170Call98790.300401 (-0.020795)0.83705
12/21/2018$45.00$2.620Call116,086 (-3)0.316885 (-0.016598)0.878842
12/21/2018$44.50$3.200Call07110.418268 (+0.060705)0.859804
12/21/2018$44.00$3.550Call245170.340998 (-0.022359)0.937624
12/21/2018$43.50$4.050Call71150.380906 (+0.000123)0.943239
12/21/2018$43.00$4.550Call01970.420614 (+0.00061)0.947856
12/21/2018$42.50$5.000Call320.360810.982268
12/21/2018$42.00$5.500Call01570.39426 (-0.071205)0.983501
12/21/2018$41.50$6.000Call000.4278760.984553
12/21/2018$41.00$6.225Call06201
12/21/2018$40.50$7.950Call001.29877 (+0.768711)0.822166
12/21/2018$40.00$7.225Call05401
12/21/2018$39.50$8.850Call001.36280.844572
12/21/2018$39.00$8.700Call0600.945796 (+0.308594)0.930012
12/21/2018$38.00$9.800Call0351.14598 (+0.377585)0.918976
12/21/2018$37.00$10.500Call010.741963 (-0.104784)0.989998
12/21/2018$36.00$11.450Call00
12/21/2018$35.00$12.025Call01201
12/21/2018$34.00$13.525Call001.088340.984373
12/21/2018$65.00$17.825Put001.39369 (+0.216524)-0.925203
12/21/2018$60.00$12.800Put001.1017-0.916219
12/21/2018$55.00$7.800Put05120.776 (+0.129047)-0.890148
12/21/2018$54.00$6.375Put000
12/21/2018$53.50$6.900Put000.998182-0.769702
12/21/2018$53.00$5.750Put000.598572-0.885526
12/21/2018$52.50$5.925Put000.927849-0.750244
12/21/2018$52.00$4.800Put0170.564197-0.857395
12/21/2018$51.50$4.950Put010.8325-0.726377
12/21/2018$51.00$3.550Put088 (+1)0.270966-0.966581
12/21/2018$50.50$3.635Put0260.598088 (+0.366154)-0.745542
12/21/2018$50.00$2.570Put88700.235772 (-0.106989)-0.934434
12/21/2018$49.50$2.105Put03460.227885 (-0.029023)-0.89105
12/21/2018$49.00$1.695Put221,051 (+29)0.239199 (-0.003643)-0.80943
12/21/2018$48.50$1.315Put463,490 (+140)0.242102 (-0.007796)-0.717873
12/21/2018$48.00$0.995Put911,499 (-228)0.250136 (-0.012238)-0.609354
12/21/2018$47.50$0.730Put2741,561 (+5)0.258466 (-0.008557)-0.496515
12/21/2018$47.00$0.525Put1,3393,585 (+7)0.264199 (-0.008721)-0.389302
12/21/2018$46.50$0.370Put391,267 (+5)0.273198 (-0.012617)-0.295841
12/21/2018$46.00$0.265Put535,328 (-40)0.291542 (-0.005597)-0.221359
12/21/2018$45.50$0.185Put42791 (-13)0.298377 (-0.012064)-0.161384
12/21/2018$45.00$0.130Put377,178 (-1)0.314726 (-0.010847)-0.117498
12/21/2018$44.50$0.100Put131,7370.33188 (-0.008846)-0.088737
12/21/2018$44.00$0.080Put85,2520.358746 (-0.003857)-0.069245
12/21/2018$43.50$0.060Put01740.373698 (-0.010652)-0.05235
12/21/2018$43.00$0.055Put02,738 (+10)0.403552 (+0.00593)-0.04475
12/21/2018$42.50$0.040Put191610.420385 (-0.000709)-0.033
12/21/2018$42.00$0.035Put261,7360.450427 (+0.00593)-0.027731
12/21/2018$41.50$0.020Put04310.438924 (-0.028654)-0.016728
12/21/2018$41.00$0.030Put08380.507577 (+0.00781)-0.022103
12/21/2018$40.50$0.020Put05940.507402 (-0.001192)-0.014419
12/21/2018$40.00$0.030Put11,2450.573181 (+0.03146)-0.018712
12/21/2018$39.50$0.020Put1697 (+4)0.579338 (+0.033092)-0.012909
12/21/2018$39.00$0.025Put01,757 (-6)0.633298 (+0.055653)-0.01492
12/21/2018$38.00$0.025Put0816 (+423)0.709042 (+0.087647)-0.013661
12/21/2018$37.00$0.020Put01,716 (-7)0.770296 (+0.111401)-0.010608
12/21/2018$36.00$0.015Put05880.795296 (+0.136401)-0.007274
12/21/2018$35.00$0.010Put01,1890.83277 (+0.087441)-0.004928
12/21/2018$34.00$0.010Put04,7460.908544 (+0.121044)-0.004682
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 by MarketBeat.com Staff

Featured Article: What is Liquidity?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel