ISRG цепочка опционов Intuitive Surgical, Inc.
Cboe delayed options data · по состоянию на 21:51 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±2.1% (363.58–379.13) · ATM IV 48.1% · P/C открытого интереса 0.58
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 175.70 | 183.60 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 7.00 | 1 | 847.9% | 0.00 | 0.0000 | 0.000 | ||||
| 165.70 | 173.30 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 10.00 | 792.0% | 0.00 | 0.0000 | 0.000 | |||||
| 155.70 | 163.70 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 7.00 | 738.9% | 0.00 | 0.0000 | 0.000 | |||||
| 145.70 | 153.50 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 7.00 | 688.0% | 0.00 | 0.0000 | 0.000 | |||||
| 135.70 | 143.60 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 8.80 | 673.0% | 0.00 | 0.0000 | 0.000 | |||||
| 125.70 | 133.70 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 7.00 | 592.2% | 0.00 | 0.0000 | 0.000 | |||||
| 115.70 | 123.60 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 7.20 | 546.9% | 0.00 | 0.0000 | 0.000 | |||||
| 105.70 | 113.70 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 8.50 | 503.0% | 0.00 | 0.0000 | 0.000 | |||||
| 95.70 | 102.90 | 4 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 6.80 | 456.9% | 0.00 | 0.0000 | -0.000 | ||||
| 90.70 | 97.50 | 4 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 6.80 | 436.1% | 0.00 | 0.0000 | -0.000 | ||||
| 85.70 | 92.50 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 6.80 | 2 | 415.6% | 0.00 | 0.0000 | -0.000 | ||||
| 80.70 | 87.70 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 6.80 | 31 | 395.2% | -0.00 | 0.0000 | -0.000 | ||||
| 75.70 | 82.70 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 6.80 | 8 | 375.1% | -0.00 | 0.0000 | -0.000 | ||||
| 70.70 | 77.70 | 10 | 1.00 | 0.0000 | 0.000 | 295 | 0 | 6.80 | 3 | 355.2% | -0.00 | 0.0000 | -0.001 | |||
| 65.70 | 73.00 | 1 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 6.80 | 112 | 335.5% | -0.00 | 0.0000 | -0.001 | |||
| 60.70 | 67.50 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 6.80 | 8 | 315.9% | -0.00 | 0.0000 | -0.002 | ||||
| 55.80 | 62.70 | 1.00 | 0.0001 | 0.000 | 310 | 0 | 5.50 | 169 | 278.3% | -0.00 | 0.0001 | -0.002 | ||||
| 50.70 | 58.00 | 1.00 | 0.0001 | 0.000 | 315 | 0 | 1.70 | 2 | 3 | 193.6% | -0.00 | 0.0001 | -0.004 | |||
| 47.50 | 53.00 | 2 | 113.4% | 1.00 | 0.0002 | 0.000 | 320 | 0 | 0.9500 | 1 | 54 | 158.5% | -0.00 | 0.0002 | -0.006 | |
| 41.30 | 48.20 | 1.00 | 0.0004 | 0.000 | 325 | 0 | 6.80 | 6 | 238.2% | -0.00 | 0.0004 | -0.010 | ||||
| 38.30 | 45.70 | 1.00 | 0.0005 | 0.000 | 327.5 | 0 | 6.80 | 228.5% | -0.00 | 0.0005 | -0.012 | |||||
| 35.80 | 43.10 | 1 | 2 | 1.00 | 0.0006 | 0.000 | 330 | 0 | 6.50 | 25 | 215.4% | -0.00 | 0.0006 | -0.016 | ||
| 35.00 | 40.90 | 109.1% | 1.00 | 0.0009 | -0.003 | 332.5 | 0 | 5.50 | 3 | 194.5% | -0.00 | 0.0009 | -0.021 | |||
| 30.80 | 38.20 | 14 | 0.99 | 0.0012 | -0.011 | 335 | 0 | 1.70 | 9 | 89.2% | -0.01 | 0.0012 | -0.028 | |||
| 30.00 | 35.90 | 96.2% | 0.99 | 0.0015 | -0.021 | 337.5 | 0 | 6.80 | 4 | 189.5% | -0.01 | 0.0015 | -0.037 | |||
| 25.80 | 33.40 | 1 | 2 | 0.99 | 0.0021 | -0.035 | 340 | 0 | 2.00 | 18 | 122.2% | -0.01 | 0.0021 | -0.050 | ||
| 25.00 | 30.90 | 83.2% | 0.99 | 0.0028 | -0.054 | 342.5 | 0 | 6.80 | 1 | 169.7% | -0.01 | 0.0028 | -0.067 | |||
| 22.50 | 28.40 | 6 | 76.7% | 0.98 | 0.0038 | -0.079 | 345 | 0 | 0.0500 | 9 | 54.9% | -0.02 | 0.0038 | -0.091 | ||
| 20.00 | 25.80 | 67.1% | 0.97 | 0.0051 | -0.115 | 347.5 | 0 | 0.8500 | 24 | 79.2% | -0.03 | 0.0051 | -0.126 | |||
| 17.50 | 23.50 | 2 | 9 | 66.1% | 0.96 | 0.0070 | -0.166 | 350 | 0 | 0.1000 | 13 | 92 | 49.1% | -0.04 | 0.0070 | -0.176 |
| 15.10 | 20.80 | 1 | 4 | 56.9% | 0.95 | 0.0095 | -0.239 | 352.5 | 0 | 1.05 | 49 | 68.4% | -0.05 | 0.0095 | -0.248 | |
| 10.90 | 18.50 | 2 | 0.93 | 0.0129 | -0.346 | 355 | 0.0500 | 1.00 | 19 | 67 | 60.9% | -0.07 | 0.0129 | -0.353 | ||
| 9.60 | 16.10 | 1 | 1 | 38.7% | 0.90 | 0.0174 | -0.502 | 357.5 | 0 | 5.50 | 18 | 23 | 97.0% | -0.10 | 0.0174 | -0.508 |
| 8.50 | 14.00 | 24 | 56.7% | 0.86 | 0.0230 | -0.734 | 360 | 0.1500 | 1.20 | 46 | 88 | 49.0% | -0.15 | 0.0230 | -0.739 | |
| 3.70 | 11.90 | 5 | 17 | 23.3% | 0.80 | 0.0297 | -1.077 | 362.5 | 0 | 1.60 | 24 | 53 | 43.1% | -0.20 | 0.0298 | -1.081 |
| 3.90 | 10.20 | 207 | 10 | 50.2% | 0.72 | 0.0368 | -1.583 | 365 | 0.2000 | 2.50 | 14 | 76 | 42.9% | -0.28 | 0.0369 | -1.586 |
| 0.5000 | 9.00 | 16 | 13 | 41.2% | 0.63 | 0.0429 | -2.307 | 367.5 | 0.6000 | 4.20 | 51 | 46.2% | -0.38 | 0.0434 | -2.310 | |
| 1.15 | 6.20 | 216 | 35 | 45.6% | 0.52 | 0.0462 | -2.891 | 370 | 1.30 | 4.90 | 49 | 37 | 41.0% | -0.49 | 0.0474 | -2.898 |
| 0 | 4.60 | 14 | 43 | 42.3% | 0.40 | 0.0454 | -2.370 | 372.5 | 1.15 | 9.80 | 1 | 18 | 54.0% | -0.61 | 0.0476 | -2.389 |
| 0.5000 | 1.90 | 238 | 67 | 38.2% | 0.29 | 0.0405 | -1.540 | 375 | 3.10 | 11.40 | 11 | 97 | 56.5% | -0.72 | 0.0432 | -1.584 |
| 0.5000 | 2.30 | 12 | 53 | 51.2% | 0.21 | 0.0331 | -0.970 | 377.5 | 5.80 | 13.00 | 11 | 27 | 62.0% | -0.82 | 0.0354 | -1.054 |
| 0.1000 | 3.30 | 233 | 235 | 68.9% | 0.14 | 0.0252 | -0.605 | 380 | 7.00 | 15.00 | 3 | 32 | 55.9% | -0.88 | 0.0264 | -0.736 |
| 0.1000 | 2.45 | 3 | 196 | 66.8% | 0.09 | 0.0184 | -0.378 | 382.5 | 9.30 | 17.30 | 3 | 59.7% | -0.93 | 0.0181 | -0.560 | |
| 0.1000 | 2.00 | 16 | 288 | 70.2% | 0.06 | 0.0130 | -0.239 | 385 | 11.80 | 19.50 | 1 | 6 | 63.3% | -0.96 | 0.0117 | -0.464 |
| 0.1000 | 1.10 | 2 | 89 | 66.2% | 0.04 | 0.0091 | -0.153 | 387.5 | 14.90 | 22.00 | 1 | 10 | 78.6% | -0.98 | 0.0073 | -0.414 |
| 0.0500 | 1.75 | 8 | 195 | 58.6% | 0.03 | 0.0064 | -0.100 | 390 | 16.80 | 24.50 | 10 | 18 | 77.4% | -0.99 | 0.0044 | -0.388 |
| 0 | 0.7000 | 1 | 30 | 70.3% | 0.02 | 0.0044 | -0.067 | 392.5 | 19.30 | 26.90 | 82.4% | -0.99 | 0.0026 | -0.374 | ||
| 0 | 0.1000 | 2 | 114 | 55.1% | 0.01 | 0.0031 | -0.045 | 395 | 22.50 | 28.60 | 16 | 10 | 86.9% | -1.00 | 0.0015 | -0.367 |
| 0 | 3.90 | 10 | 127.8% | 0.01 | 0.0022 | -0.031 | 397.5 | 24.70 | 31.90 | 102.2% | -1.00 | 0.0009 | -0.363 | |||
| 0 | 0.1000 | 1 | 106 | 64.2% | 0.01 | 0.0016 | -0.022 | 400 | 26.90 | 33.10 | 4 | 2 | -1.00 | 0.0006 | -0.361 | |
| 0 | 1.45 | 16 | 109.0% | 0.00 | 0.0011 | -0.015 | 402.5 | 29.30 | 36.90 | 107.3% | -1.00 | 0.0003 | -0.360 | |||
| 0 | 0.4500 | 4 | 26 | 91.2% | 0.00 | 0.0008 | -0.011 | 405 | 31.80 | 39.40 | 113.3% | -1.00 | 0.0002 | -0.359 | ||
| 0 | 2.50 | 9 | 138.1% | 0.00 | 0.0006 | -0.008 | 407.5 | 34.30 | 41.20 | 97.2% | -1.00 | 0.0001 | -0.359 | |||
| 0 | 1.50 | 99 | 117.3% | 0.00 | 0.0004 | -0.006 | 410 | 36.80 | 43.80 | 106.9% | -1.00 | 0.0001 | -0.359 | |||
| 0 | 1.70 | 17 | 137.4% | 0.00 | 0.0003 | -0.004 | 412.5 | 39.30 | 46.90 | 130.6% | -1.00 | 0.0000 | -0.359 | |||
| 0 | 6.80 | 50 | 209.4% | 0.00 | 0.0002 | -0.003 | 415 | 41.80 | 49.40 | 136.1% | -1.00 | 0.0000 | -0.359 | |||
| 0 | 6.80 | 216.5% | 0.00 | 0.0002 | -0.003 | 417.5 | 44.30 | 51.90 | 141.6% | -1.00 | 0.0000 | -0.358 | ||||
| 0 | 5.30 | 16 | 206.8% | 0.00 | 0.0001 | -0.002 | 420 | 46.80 | 54.20 | 141.6% | -1.00 | 0.0000 | -0.358 | |||
| 0 | 7.00 | 9 | 232.5% | 0.00 | 0.0001 | -0.002 | 422.5 | 49.30 | 56.90 | 152.4% | -1.00 | 0.0000 | -0.358 | |||
| 0 | 5.90 | 29 | 227.0% | 0.00 | 0.0001 | -0.001 | 425 | 51.80 | 59.40 | 157.7% | -1.00 | 0.0000 | -0.358 | |||
| 0 | 8.60 | 262.9% | 0.00 | 0.0001 | -0.001 | 427.5 | 54.30 | 61.90 | 162.9% | -1.00 | 0.0000 | -0.358 | ||||
| 0 | 8.60 | 1 | 269.8% | 0.00 | 0.0000 | -0.001 | 430 | 56.80 | 63.60 | 131.8% | -1.00 | 0.0000 | -0.358 | |||
| 0 | 8.60 | 1 | 276.5% | 0.00 | 0.0000 | -0.001 | 432.5 | 59.30 | 66.90 | 173.2% | -1.00 | 0.0000 | -0.358 | |||
| 0 | 8.60 | 1 | 283.1% | 0.00 | 0.0000 | -0.001 | 435 | 61.80 | 69.40 | 178.3% | -1.00 | 0.0000 | -0.358 | |||
| 0 | 8.60 | 289.7% | 0.00 | 0.0000 | -0.000 | 437.5 | 64.30 | 71.90 | 183.3% | -1.00 | 0.0000 | -0.358 | ||||
| 0 | 8.60 | 2 | 296.2% | 0.00 | 0.0000 | -0.000 | 440 | 66.80 | 74.40 | 188.2% | -1.00 | 0.0000 | -0.358 | |||
| 0 | 8.20 | 298.1% | 0.00 | 0.0000 | -0.000 | 442.5 | 69.30 | 76.90 | 193.1% | -1.00 | 0.0000 | -0.358 | ||||
| 0 | 8.60 | 1 | 308.9% | 0.00 | 0.0000 | -0.000 | 445 | 71.80 | 79.40 | 197.9% | -1.00 | 0.0000 | -0.358 | |||
| 0 | 8.60 | 22 | 315.1% | 0.00 | 0.0000 | -0.000 | 447.5 | 74.30 | 81.90 | 202.7% | -1.00 | 0.0000 | -0.358 | |||
| 0 | 8.40 | 89 | 319.0% | 0.00 | 0.0000 | -0.000 | 450 | 76.80 | 84.40 | 207.4% | -1.00 | 0.0000 | -0.358 | |||
| 0 | 7.60 | 315.7% | 0.00 | 0.0000 | -0.000 | 452.5 | 79.30 | 87.00 | 215.3% | -1.00 | 0.0000 | -0.358 | ||||
| 0 | 7.40 | 319.2% | 0.00 | 0.0000 | -0.000 | 455 | 81.80 | 89.40 | 216.8% | -1.00 | 0.0000 | -0.358 | ||||
| 0 | 8.70 | 338.2% | 0.00 | 0.0000 | -0.000 | 457.5 | 84.30 | 91.90 | 221.3% | -1.00 | 0.0000 | -0.358 | ||||
| 0 | 8.50 | 344.1% | 0.00 | 0.0000 | -0.000 | 460 | 86.80 | 93.70 | 190.4% | -1.00 | 0.0000 | -0.358 | ||||
| 0 | 8.50 | 349.9% | 0.00 | 0.0000 | -0.000 | 462.5 | 89.30 | 96.00 | 164.5% | -1.00 | 0.0000 | -0.358 | ||||
| 0 | 8.50 | 1 | 355.7% | 0.00 | 0.0000 | 0.000 | 465 | 91.80 | 98.50 | 168.0% | -1.00 | 0.0000 | -0.358 | |||
| 0 | 8.60 | 368.2% | 0.00 | 0.0000 | 0.000 | 470 | 96.80 | 104.50 | 247.2% | -1.00 | 0.0000 | -0.358 | ||||
| 0 | 2.00 | 271.6% | 0.00 | 0.0000 | 0.000 | 475 | 101.80 | 109.50 | 256.0% | -1.00 | 0.0000 | -0.358 | ||||
| 0 | 1.35 | 261.6% | 0.00 | 0.0000 | 0.000 | 480 | 106.80 | 114.50 | 264.6% | -1.00 | 0.0000 | -0.358 | ||||
| 0 | 7.60 | 1 | 388.1% | 0.00 | 0.0000 | 0.000 | 485 | 111.80 | 119.50 | 273.0% | -1.00 | 0.0000 | -0.358 | |||
| 0 | 8.60 | 2 | 411.6% | 0.00 | 0.0000 | 0.000 | 490 | 116.80 | 124.50 | 281.3% | -1.00 | 0.0000 | -0.358 | |||
| 0 | 8.60 | 18 | 421.9% | 0.00 | 0.0000 | 0.000 | 495 | 121.80 | 129.50 | 289.5% | -1.00 | 0.0000 | -0.358 | |||
| 0 | 2.50 | 24 | 328.2% | 0.00 | 0.0000 | 0.000 | 500 | 126.80 | 134.50 | 297.5% | -1.00 | 0.0000 | -0.358 | |||
| 0 | 8.60 | 96 | 442.1% | 0.00 | 0.0000 | 0.000 | 505 | 131.80 | 139.50 | 305.4% | -1.00 | 0.0000 | -0.358 | |||
| 0 | 8.60 | 46 | 451.9% | 0.00 | 0.0000 | 0.000 | 510 | 136.80 | 144.50 | 313.2% | -1.00 | 0.0000 | -0.358 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 04, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы