Cisco Systems (CSCO) Options Chain & Prices

→ Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad)

Free CSCO Stock Alerts

$45.68

+0.16 (+0.35%)

(As of 06/14/2024 ET)

Compare

CSCO Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
6/21/2024	$40.00	$5.713	Call	61	10	1	795 (+0)	37.18% (+5.22%)	0.995488	3
6/21/2024	$40.50	$5.206	Call	100	-	50	0 (+0)	36.13% (+6.19%)	0.992497	2
6/21/2024	$42.50	$0.016	Put	2	-	-	15572 (-2)	27.05% (+3.73%)	-0.025522	1
6/21/2024	$43.00	$0.020	Put	15	-	15	303 (+2)	24.13% (+2.58%)	-0.033797	2
6/21/2024	$43.50	$0.025	Put	3	-	1	150 (+8)	21.15% (+1.55%)	-0.045802	2
6/21/2024	$43.50	$2.238	Call	1	-	-	37 (+0)	21.21% (+1.60%)	0.955003	1
Get the Latest News and Ratings for CSCO and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Cisco Systems and its competitors with MarketBeat's FREE daily newsletter.
6/21/2024	$44.00	$0.033	Put	280	142	54	2387 (+32)	18.34% (+0.64%)	-0.066697	30
6/21/2024	$44.00	$1.737	Call	8	1	4	76 (-6)	18.29% (+0.59%)	0.933725	6
6/21/2024	$44.50	$0.057	Put	221	10	125	423 (+30)	15.79% (-0.37%)	-0.115335	95
6/21/2024	$44.50	$1.261	Call	31	5	9	8 (+1)	16.09% (-0.07%)	0.885383	9
6/21/2024	$45.00	$0.126	Put	630	74	423	26512 (-83)	14.99% (-0.20%)	-0.230447	94
6/21/2024	$45.00	$0.837	Call	1,485	225	901	22443 (+8)	22.80% (+8.03%)	0.777622	95
6/21/2024	$45.50	$0.273	Put	557	232	182	3835 (+8)	14.08% (-0.69%)	-0.413715	86
6/21/2024	$45.50	$0.482	Call	1,475	454	677	661 (+0)	14.27% (-0.41%)	0.596678	187
6/21/2024	$46.00	$0.538	Put	217	131	20	5052 (+21)	14.42% (+0.02%)	-0.634379	56
6/21/2024	$46.00	$0.241	Call	1,286	723	293	3449 (-89)	14.23% (-0.34%)	0.383052	199
6/21/2024	$46.50	$0.917	Put	118	-	37	1578 (+2)	14.96% (+0.15%)	-0.811753	8
6/21/2024	$46.50	$0.109	Call	625	116	361	2691 (-86)	14.98% (+0.17%)	0.208126	122
6/21/2024	$47.00	$1.370	Put	35	2	1	735 (-1459)	16.26% (+0.66%)	-0.908656	9
6/21/2024	$47.00	$0.055	Call	1,340	1,133	73	4880 (+293)	15.92% (+0.32%)	0.113246	97
6/21/2024	$47.50	$1.864	Put	57	21	1	18638 (-2135)	18.46% (+1.36%)	-0.949006	22
6/21/2024	$47.50	$0.034	Call	2,792	2,484	239	25251 (+17)	18.46% (+1.36%)	0.069063	104
6/21/2024	$48.00	$2.349	Put	7	2	5	219 (+0)	21.06% (+1.91%)	-0.964724	4
6/21/2024	$48.00	$0.027	Call	358	309	43	3525 (-6)	21.06% (+1.91%)	0.049953	28
6/21/2024	$48.50	$2.856	Put	430	-	-	435 (+0)	23.86% (+2.47%)	-0.973594	1
6/21/2024	$48.50	$0.022	Call	751	749	2	822 (+0)	23.81% (+2.42%)	0.038795	48
6/21/2024	$49.00	$3.355	Put	53	-	-	55 (+0)	26.51% (+2.92%)	-0.979233	1
6/21/2024	$49.00	$0.019	Call	655	499	81	5871 (+0)	26.46% (+2.86%)	0.03123	46
6/21/2024	$49.50	$3.843	Put	42	-	-	43 (-2)	28.99% (+3.28%)	-0.983268	1
6/21/2024	$50.00	$4.342	Put	6,990	-	-	3559 (-21)		-0.986346	3
6/21/2024	$50.00	$0.015	Call	1,223	1,009	161	44132 (+65)	31.48% (+3.72%)	0.021391	49
6/21/2024	$51.00	$0.012	Call	3	-	3	2795 (+0)	36.03% (+4.41%)	0.015585	3
6/21/2024	$51.50	$0.011	Call	46	-	46	103 (+0)	38.27% (+4.81%)	0.013432	8
6/21/2024	$52.50	$6.839	Put	8,790	-	-	4002 (-3)		-0.994156	5
6/21/2024	$52.50	$0.009	Call	10	5	-	42370 (+0)	42.41% (+5.43%)	0.010318	7
6/21/2024	$53.50	$7.838	Put	5	-	5	0 (+0)	46.38% (+6.07%)	-0.99557	2