opzioni / CSCO Cisco Systems, Inc.

tutti i titoli  ·  titoli  ·  analisi CSCO  ·  dashboard
← 03/09 Seduta del 04/09/2026 completa 08/09 →
Spot 109.20  ·  140 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 04/09 22:50 UTC
11/09/267g 18/09/2614g 02/10/2628g 20/11/2677g 15/01/27133g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
0 9.80 12.25 11.03 — — 99 32.1% -0.02 — — 0.39 —
— 8.90 10.50 9.70 — — 100 — — — — 0.07 —
— 7.05 8.70 7.88 — — 101 — — 0.04 0.02 0.07 —
12 6.35 8.30 7.33 — — 102 — — 0.10 0.05 0.16 251
9 5.05 7.60 6.33 — — 103 — — 0.11 0.05 0.17 492
2 4.10 6.65 5.38 — — 104 — — 0.15 0.14 0.17 49
809 4.30 5.90 5.10 — — 105 — — 0.23 0.20 0.27 276
18 3.45 4.05 3.75 — — 106 — — 0.39 0.36 0.42 172
12 2.68 3.15 2.92 — — 107 — — 0.61 0.56 0.66 369
35 1.97 2.26 2.12 — — 108 — — 0.93 0.86 0.99 162
77 1.51 1.72 1.61 — — 109 — — 1.32 1.20 1.45 201
175 1.08 1.16 1.12 — — 110 — — 1.84 1.69 2.00 397
2,719 0.74 0.80 0.77 — — 111 — — 2.57 2.30 2.84 281
456 0.41 0.53 0.47 — — 112 — — 3.15 2.91 3.40 189
— 0.31 0.38 0.34 — — 113 — — 4.15 3.10 5.20 —
— 0.12 0.25 0.18 — — 114 — — 5.53 4.60 6.45 —
— 0.06 0.15 0.10 — — 115 — — 5.62 4.05 7.20 —
— 0.06 0.17 0.12 — — 116 — — 6.72 6.40 7.05 —
— 0.05 0.06 0.06 — — 117 — — 8.07 6.60 9.55 —
— 0.03 0.11 0.07 — — 118 — — 8.80 6.85 10.75 —
— — 0.11 — — — 119 — — 9.78 7.80 11.75 —
— 0.01 0.02 0.01 — — 120 — — 10.55 8.80 12.30 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.