Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO20250912C00059000 | 59.00 | 9.10 | 9.90 | 0.00 | 0 | 30 | 167.38% | 0.89 | 0.02 | -0.36 | 0.01 | 0.00 |
| CSCO20250912C00060000 | 60.00 | 7.10 | 8.65 | 0.00 | 0 | 23 | 129.73% | 0.91 | 0.02 | -0.22 | 0.01 | 0.00 |
| CSCO20250912C00061000 | 61.00 | 6.70 | 9.10 | 0.00 | 0 | 5 | 148.32% | 0.85 | 0.03 | -0.41 | 0.01 | 0.00 |
| CSCO20250912C00062000 | 62.00 | 6.10 | 6.25 | 6.10 | 5 | 37 | 46.80% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| CSCO20250912C00063000 | 63.00 | 4.95 | 5.25 | 4.75 | 7 | 43 | 47.54% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| CSCO20250912C00064000 | 64.00 | 2.93 | 4.25 | 4.10 | 22 | 89 | 44.59% | 0.97 | 0.03 | -0.02 | 0.00 | 0.00 |
| CSCO20250912C00065000 | 65.00 | 3.15 | 3.25 | 3.12 | 1,763 | 1,967 | 35.04% | 0.96 | 0.05 | -0.02 | 0.00 | 0.00 |
| CSCO20250912C00066000 | 66.00 | 2.20 | 2.27 | 2.25 | 67 | 457 | 30.68% | 0.91 | 0.10 | -0.05 | 0.01 | 0.00 |
| CSCO20250912C00067000 | 67.00 | 1.30 | 1.38 | 1.28 | 420 | 1,747 | 27.44% | 0.79 | 0.21 | -0.10 | 0.01 | 0.00 |
| CSCO20250912C00068000 | 68.00 | 0.57 | 0.63 | 0.60 | 1,835 | 2,926 | 25.27% | 0.53 | 0.31 | -0.15 | 0.02 | 0.00 |
| CSCO20250912C00069000 | 69.00 | 0.18 | 0.21 | 0.19 | 669 | 1,722 | 25.78% | 0.25 | 0.24 | -0.11 | 0.02 | 0.00 |
| CSCO20250912C00070000 | 70.00 | 0.06 | 0.07 | 0.07 | 1,102 | 1,592 | 28.40% | 0.10 | 0.12 | -0.05 | 0.01 | 0.00 |
| CSCO20250912C00071000 | 71.00 | 0.01 | 0.05 | 0.04 | 818 | 2,252 | 34.03% | 0.05 | 0.06 | -0.03 | 0.01 | 0.00 |
| CSCO20250912C00072000 | 72.00 | 0.01 | 0.03 | 0.01 | 169 | 947 | 38.77% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| CSCO20250912C00073000 | 73.00 | 0.01 | 0.03 | 0.01 | 9 | 78 | 48.28% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| CSCO20250912C00074000 | 74.00 | 0.00 | 0.02 | 0.01 | 35 | 461 | 56.02% | 0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| CSCO20250912C00075000 | 75.00 | 0.00 | 0.01 | 0.01 | 5 | 235 | 51.53% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CSCO20250912C00076000 | 76.00 | 0.00 | 0.02 | 0.00 | 0 | 72 | 62.53% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| CSCO20250912C00077000 | 77.00 | 0.00 | 0.01 | 0.00 | 0 | 74 | 68.89% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| CSCO20250912C00078000 | 78.00 | 0.00 | 0.01 | 0.00 | 0 | 58 | 69.58% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO20250912P00059000 | 59.00 | 0.00 | 0.05 | 0.00 | 0 | 80 | 73.97% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| CSCO20250912P00060000 | 60.00 | 0.00 | 0.01 | 0.00 | 0 | 63 | 66.03% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| CSCO20250912P00061000 | 61.00 | 0.00 | 0.09 | 0.00 | 0 | 48 | 63.20% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| CSCO20250912P00062000 | 62.00 | 0.00 | 0.03 | 0.01 | 1 | 236 | 57.94% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| CSCO20250912P00063000 | 63.00 | 0.00 | 0.04 | 0.01 | 1 | 130 | 49.20% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| CSCO20250912P00064000 | 64.00 | 0.00 | 0.04 | 0.01 | 2 | 408 | 42.42% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| CSCO20250912P00065000 | 65.00 | 0.02 | 0.04 | 0.03 | 81 | 1,307 | 35.81% | -0.04 | 0.05 | -0.03 | 0.00 | -0.00 |
| CSCO20250912P00066000 | 66.00 | 0.04 | 0.08 | 0.08 | 176 | 1,418 | 31.12% | -0.09 | 0.10 | -0.05 | 0.01 | -0.00 |
| CSCO20250912P00067000 | 67.00 | 0.13 | 0.17 | 0.17 | 254 | 759 | 27.71% | -0.22 | 0.21 | -0.11 | 0.02 | -0.00 |
| CSCO20250912P00068000 | 68.00 | 0.41 | 0.47 | 0.40 | 837 | 907 | 25.43% | -0.47 | 0.31 | -0.15 | 0.02 | -0.00 |
| CSCO20250912P00069000 | 69.00 | 0.99 | 1.09 | 1.05 | 50 | 435 | 25.58% | -0.76 | 0.24 | -0.11 | 0.02 | -0.00 |
| CSCO20250912P00070000 | 70.00 | 1.85 | 1.94 | 1.97 | 4 | 63 | 40.06% | -0.82 | 0.13 | -0.13 | 0.01 | -0.00 |
| CSCO20250912P00071000 | 71.00 | 2.82 | 2.94 | 3.60 | 5 | 18 | 42.60% | -0.91 | 0.08 | -0.08 | 0.01 | -0.00 |
| CSCO20250912P00072000 | 72.00 | 2.75 | 5.90 | 0.00 | 0 | 10 | 84.17% | -0.80 | 0.06 | -0.29 | 0.01 | -0.00 |
| CSCO20250912P00073000 | 73.00 | 4.80 | 5.35 | 4.90 | 4 | 40 | 68.92% | -0.91 | 0.05 | -0.12 | 0.01 | -0.00 |
| CSCO20250912P00074000 | 74.00 | 5.75 | 7.65 | 0.00 | 0 | 3 | 78.69% | -0.92 | 0.04 | -0.12 | 0.01 | -0.00 |
| CSCO20250912P00075000 | 75.00 | 6.80 | 8.95 | 0.00 | 0 | 0 | 153.01% | -0.78 | 0.04 | -0.57 | 0.01 | -0.00 |
| CSCO20250912P00076000 | 76.00 | 7.55 | 9.95 | 0.00 | 0 | 1 | 142.82% | -0.84 | 0.03 | -0.42 | 0.01 | -0.00 |
| CSCO20250912P00077000 | 77.00 | 8.75 | 10.95 | 0.00 | 0 | 0 | 173.77% | -0.81 | 0.03 | -0.58 | 0.01 | -0.00 |
| CSCO20250912P00078000 | 78.00 | 9.75 | 11.95 | 0.00 | 0 | 0 | 192.31% | -0.81 | 0.03 | -0.64 | 0.01 | -0.00 |
