Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO20250912C00057000 | 57.00 | 9.85 | 10.65 | 0.00 | 0 | 12 | 87.98% | 0.96 | 0.01 | -0.05 | 0.01 | 0.01 |
| CSCO20250912C00058000 | 58.00 | 8.85 | 9.40 | 0.00 | 0 | 1 | 75.58% | 0.97 | 0.01 | -0.04 | 0.01 | 0.01 |
| CSCO20250912C00059000 | 59.00 | 7.85 | 8.60 | 0.00 | 0 | 30 | 62.92% | 0.97 | 0.01 | -0.03 | 0.00 | 0.01 |
| CSCO20250912C00060000 | 60.00 | 6.85 | 7.00 | 6.58 | 18 | 24 | 60.16% | 0.96 | 0.02 | -0.04 | 0.01 | 0.01 |
| CSCO20250912C00061000 | 61.00 | 5.85 | 6.30 | 0.00 | 0 | 5 | 55.86% | 0.94 | 0.03 | -0.05 | 0.01 | 0.01 |
| CSCO20250912C00062000 | 62.00 | 4.85 | 5.45 | 4.76 | 21 | 22 | 35.80% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
| CSCO20250912C00063000 | 63.00 | 3.85 | 4.00 | 3.70 | 6 | 47 | 29.11% | 0.97 | 0.03 | -0.01 | 0.00 | 0.01 |
| CSCO20250912C00064000 | 64.00 | 2.90 | 3.05 | 2.86 | 60 | 31 | 25.57% | 0.95 | 0.06 | -0.02 | 0.01 | 0.01 |
| CSCO20250912C00065000 | 65.00 | 1.96 | 2.07 | 1.96 | 173 | 1,795 | 23.70% | 0.87 | 0.13 | -0.04 | 0.02 | 0.01 |
| CSCO20250912C00066000 | 66.00 | 1.13 | 1.20 | 1.07 | 558 | 343 | 20.70% | 0.72 | 0.23 | -0.06 | 0.02 | 0.01 |
| CSCO20250912C00067000 | 67.00 | 0.49 | 0.51 | 0.50 | 1,516 | 1,111 | 19.06% | 0.45 | 0.29 | -0.07 | 0.03 | 0.00 |
| CSCO20250912C00068000 | 68.00 | 0.14 | 0.16 | 0.20 | 892 | 2,155 | 19.09% | 0.20 | 0.21 | -0.05 | 0.02 | 0.00 |
| CSCO20250912C00069000 | 69.00 | 0.04 | 0.05 | 0.04 | 389 | 1,450 | 20.56% | 0.07 | 0.09 | -0.02 | 0.01 | 0.00 |
| CSCO20250912C00070000 | 70.00 | 0.00 | 0.03 | 0.02 | 462 | 1,288 | 23.57% | 0.03 | 0.04 | -0.01 | 0.01 | 0.00 |
| CSCO20250912C00071000 | 71.00 | 0.00 | 0.01 | 0.01 | 988 | 1,128 | 28.13% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| CSCO20250912C00072000 | 72.00 | 0.00 | 0.01 | 0.01 | 22 | 945 | 29.08% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CSCO20250912C00073000 | 73.00 | 0.00 | 0.01 | 0.00 | 0 | 78 | 33.77% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CSCO20250912C00074000 | 74.00 | 0.00 | 0.01 | 0.00 | 0 | 461 | 38.33% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CSCO20250912C00075000 | 75.00 | 0.00 | 0.01 | 0.00 | 0 | 235 | 42.76% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CSCO20250912C00076000 | 76.00 | 0.00 | 0.08 | 0.00 | 0 | 72 | 47.09% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO20250912P00057000 | 57.00 | 0.00 | 0.01 | 0.00 | 0 | 2 | 57.86% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| CSCO20250912P00058000 | 58.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 52.13% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| CSCO20250912P00059000 | 59.00 | 0.00 | 0.01 | 0.00 | 0 | 80 | 46.44% | -0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| CSCO20250912P00060000 | 60.00 | 0.00 | 0.01 | 0.01 | 21 | 83 | 40.78% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CSCO20250912P00061000 | 61.00 | 0.00 | 0.03 | 0.00 | 0 | 60 | 38.26% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| CSCO20250912P00062000 | 62.00 | 0.00 | 0.02 | 0.01 | 31 | 206 | 32.24% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| CSCO20250912P00063000 | 63.00 | 0.01 | 0.02 | 0.01 | 17 | 114 | 27.80% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| CSCO20250912P00064000 | 64.00 | 0.04 | 0.05 | 0.05 | 24 | 390 | 26.27% | -0.06 | 0.06 | -0.02 | 0.01 | -0.00 |
| CSCO20250912P00065000 | 65.00 | 0.07 | 0.12 | 0.10 | 1,289 | 317 | 23.42% | -0.13 | 0.13 | -0.04 | 0.02 | -0.00 |
| CSCO20250912P00066000 | 66.00 | 0.22 | 0.28 | 0.26 | 346 | 1,286 | 20.53% | -0.28 | 0.23 | -0.06 | 0.02 | -0.00 |
| CSCO20250912P00067000 | 67.00 | 0.57 | 0.61 | 0.60 | 272 | 589 | 19.04% | -0.55 | 0.30 | -0.07 | 0.03 | -0.00 |
| CSCO20250912P00068000 | 68.00 | 1.21 | 1.30 | 1.31 | 125 | 875 | 19.33% | -0.81 | 0.21 | -0.05 | 0.02 | -0.00 |
| CSCO20250912P00069000 | 69.00 | 2.10 | 2.20 | 2.51 | 20 | 455 | 20.81% | -0.94 | 0.10 | -0.02 | 0.01 | -0.00 |
| CSCO20250912P00070000 | 70.00 | 3.10 | 3.20 | 3.35 | 5 | 172 | 26.92% | -0.96 | 0.06 | -0.02 | 0.01 | -0.00 |
| CSCO20250912P00071000 | 71.00 | 4.10 | 4.20 | 4.30 | 4 | 31 | 33.26% | -0.96 | 0.04 | -0.02 | 0.01 | -0.00 |
| CSCO20250912P00072000 | 72.00 | 5.10 | 5.20 | 5.21 | 24 | 2 | 39.31% | -0.97 | 0.03 | -0.02 | 0.01 | -0.00 |
| CSCO20250912P00073000 | 73.00 | 6.10 | 6.20 | 6.50 | 1 | 45 | 45.14% | -0.97 | 0.02 | -0.02 | 0.00 | -0.00 |
| CSCO20250912P00074000 | 74.00 | 7.10 | 7.20 | 0.00 | 0 | 3 | 50.76% | -0.97 | 0.02 | -0.02 | 0.00 | -0.00 |
| CSCO20250912P00075000 | 75.00 | 7.40 | 10.25 | 0.00 | 0 | 0 | 127.92% | -0.78 | 0.03 | -0.33 | 0.02 | -0.01 |
| CSCO20250912P00076000 | 76.00 | 9.10 | 10.55 | 0.00 | 0 | 1 | 120.54% | -0.83 | 0.03 | -0.26 | 0.02 | -0.01 |
