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
— 10.10 11.55 10.82 — — 99 — — 0.11 0.02 0.20 20
7,258 8.30 9.95 9.12 — — 100 — — 0.14 0.10 0.18 11,813
4 8.10 9.80 8.95 +0.89 29.4% 101 — — 0.18 0.11 0.26 19
6 6.35 8.15 7.25 — — 102 — — 0.29 0.24 0.35 24
7 6.55 7.05 6.80 — — 103 — — 0.41 0.35 0.46 44
12 5.70 6.45 6.08 — — 104 — — 0.59 0.48 0.71 47
2,589 4.90 5.45 5.17 — — 105 — — 0.76 0.68 0.83 7,867
2 4.15 4.65 4.40 — — 106 — — 1.01 0.84 1.18 118
26 3.35 3.90 3.62 — — 107 — — 1.33 1.16 1.50 165
39 2.81 3.25 3.03 — — 108 — — 1.69 1.49 1.89 275
222 2.28 2.64 2.46 — — 109 — — 2.22 2.07 2.37 182
4,337 1.85 2.12 1.99 — — 110 — — 2.63 2.56 2.70 6,051
290 1.51 1.57 1.54 — — 111 — — 3.30 3.05 3.55 558
956 1.05 1.32 1.19 — — 112 — — 3.88 3.50 4.25 83
2,879 0.81 1.01 0.91 — — 113 — — 4.65 4.40 4.90 76
163 0.58 0.77 0.68 — — 114 — — 5.53 5.15 5.90 7
10,054 0.50 0.55 0.53 — — 115 — — 6.28 5.90 6.65 3,468
484 0.28 0.46 0.37 — — 116 — — 7.20 6.75 7.65 102
298 0.25 0.38 0.32 — — 117 — — 8.47 7.65 9.30 5
364 0.12 0.33 0.23 — — 118 — — 8.97 7.70 10.25 97
188 0.07 0.19 0.13 — — 119 — — 9.93 8.65 11.20 11
12,226 0.12 0.14 0.13 — — 120 — — 10.78 10.45 11.10 2,982

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.