ISRG catena di opzioni Intuitive Surgical, Inc.

Scadenza Cboe delayed options data · aggiornato al 03:35 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±4.2% (363.68–395.18) · ATM IV 32.6% · P/C open interest 0.71

CALL								Strike	PUT
Bid	Chiedi	Vol	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		Bid	Chiedi	Vol	OI	IV	Δ	Γ	Θ
186.00	193.00				1.00	0.0000	0.000	190	0	8.60			303.9%	-0.00	0.0000	-0.002
176.00	184.40			192.0%	1.00	0.0000	0.000	200	0	8.60			284.6%	-0.00	0.0000	-0.003
166.00	171.10		1		1.00	0.0000	0.000	210	0	8.60			266.4%	-0.00	0.0000	-0.004
156.00	164.40			164.9%	1.00	0.0000	0.000	220	0	8.60			248.9%	-0.00	0.0000	-0.005
146.10	154.40			154.5%	1.00	0.0000	0.000	230	0	8.60			232.1%	-0.00	0.0000	-0.006
136.10	143.30				1.00	0.0001	0.000	240	0	8.60			216.0%	-0.00	0.0001	-0.008
126.00	133.50			85.7%	1.00	0.0001	0.000	250	0	8.60			200.5%	-0.00	0.0001	-0.011
116.00	123.50				1.00	0.0001	-0.001	260	0	8.60			185.5%	-0.00	0.0001	-0.014
106.30	113.30			78.4%	1.00	0.0002	-0.006	270	0	8.60			170.9%	-0.00	0.0002	-0.019
101.60	108.20			85.9%	1.00	0.0002	-0.010	275	0	8.60			163.8%	-0.00	0.0002	-0.022
96.20	104.00			92.3%	1.00	0.0003	-0.014	280	0	8.60		1	156.7%	-0.00	0.0003	-0.026
91.60	98.30			79.8%	0.99	0.0004	-0.019	285	0	2.30			109.2%	-0.01	0.0004	-0.030
86.40	93.30			66.7%	0.99	0.0004	-0.024	290	0	5.50			126.4%	-0.01	0.0004	-0.035
81.60	88.10			62.1%	0.99	0.0005	-0.030	295	0	5.30		6	119.0%	-0.01	0.0005	-0.040
76.70	83.20		1	66.0%	0.99	0.0007	-0.038	300	0	5.30			112.9%	-0.01	0.0007	-0.047
71.70	78.30			64.1%	0.99	0.0008	-0.046	305	0	5.30		5	106.7%	-0.01	0.0008	-0.055
66.60	73.30			57.1%	0.99	0.0010	-0.056	310	0	5.30			100.7%	-0.01	0.0010	-0.064
61.70	68.00			44.0%	0.98	0.0013	-0.068	315	0	5.30			94.6%	-0.02	0.0013	-0.075
56.40	64.00			57.5%	0.98	0.0016	-0.081	320	0	5.50		8	89.6%	-0.02	0.0016	-0.088
54.30	61.10			55.2%	0.97	0.0018	-0.089	322.5	0	5.30			85.7%	-0.03	0.0018	-0.096
51.80	58.10			44.3%	0.97	0.0021	-0.098	325	0	2.05		3	64.9%	-0.03	0.0021	-0.104
49.40	55.60			44.5%	0.97	0.0023	-0.107	327.5	0	5.30			79.7%	-0.03	0.0023	-0.113
47.00	53.50			49.6%	0.96	0.0026	-0.117	330	0	0.3000		4	42.1%	-0.04	0.0026	-0.123
44.50	50.50			40.3%	0.96	0.0030	-0.127	332.5	0	5.60			75.0%	-0.04	0.0030	-0.133
42.10	48.60			46.9%	0.95	0.0034	-0.139	335	0	4.30		3	66.4%	-0.05	0.0034	-0.145
39.30	46.20			42.7%	0.95	0.0038	-0.152	337.5	0	5.20			67.3%	-0.05	0.0038	-0.157
37.00	44.00			44.7%	0.94	0.0043	-0.166	340	0.1500	5.30	4	14	65.3%	-0.06	0.0043	-0.171
34.60	41.40			42.3%	0.93	0.0049	-0.180	342.5	0	5.30			61.8%	-0.07	0.0049	-0.186
32.30	39.40			44.2%	0.92	0.0055	-0.197	345	0.4500	1.25		1	42.6%	-0.08	0.0056	-0.201
30.40	36.50			42.7%	0.91	0.0063	-0.214	347.5	0	3.10		2	47.0%	-0.09	0.0063	-0.218
28.20	33.30			38.0%	0.90	0.0071	-0.232	350	0.1000	1.40	9	116	36.5%	-0.10	0.0071	-0.237
25.70	31.20			37.4%	0.88	0.0080	-0.252	352.5	0	3.70		13	43.9%	-0.12	0.0081	-0.256
24.60	29.20			42.3%	0.87	0.0090	-0.272	355	0.8500	3.30	2	39	42.6%	-0.13	0.0091	-0.277
22.10	27.10			40.7%	0.85	0.0102	-0.293	357.5	1.10	4.70		13	45.0%	-0.15	0.0102	-0.298
19.90	25.50		4	41.3%	0.82	0.0114	-0.316	360	1.50	4.90	10	40	43.5%	-0.18	0.0115	-0.320
17.80	23.40			40.3%	0.80	0.0127	-0.338	362.5	0.8000	2.70	1	32	31.5%	-0.20	0.0128	-0.342
16.00	21.40		15	40.0%	0.77	0.0141	-0.359	365	2.30	3.20	1	23	34.3%	-0.23	0.0142	-0.363
14.20	18.90			38.2%	0.73	0.0155	-0.380	367.5	2.80	3.80	8	6	33.8%	-0.27	0.0156	-0.384
12.20	15.90	1	29	34.4%	0.69	0.0169	-0.399	370	3.50	4.40	106	14	33.3%	-0.31	0.0170	-0.403
11.40	14.70		30	37.2%	0.65	0.0181	-0.414	372.5	3.90	7.20	1	5	36.6%	-0.35	0.0183	-0.418
9.70	12.70	3	66	35.6%	0.61	0.0192	-0.426	375	3.50	6.10	1	53	29.0%	-0.40	0.0193	-0.429
8.10	10.10	4	26	32.7%	0.56	0.0199	-0.432	377.5	5.80	7.10		29	31.5%	-0.44	0.0201	-0.436
6.90	9.00	18	34	33.2%	0.51	0.0203	-0.433	380	7.20	8.40	1	22	32.0%	-0.49	0.0205	-0.437
6.10	7.30	5	11	32.8%	0.46	0.0203	-0.429	382.5	8.20	9.90			31.6%	-0.55	0.0205	-0.432
5.00	6.60	4	57	33.4%	0.41	0.0199	-0.419	385	9.50	11.90		3	32.3%	-0.60	0.0201	-0.421
3.60	5.00	4	2	30.8%	0.36	0.0191	-0.404	387.5	10.40	13.50		1	30.7%	-0.64	0.0193	-0.406
3.10	4.50	1	24	32.1%	0.32	0.0181	-0.385	390	12.10	15.10		14	30.3%	-0.69	0.0182	-0.386
2.50	3.40	4	28	31.3%	0.28	0.0168	-0.363	392.5	12.90	17.10			27.9%	-0.73	0.0170	-0.364
0.0500	5.00		28	32.1%	0.24	0.0154	-0.340	395	14.30	19.30		21	26.6%	-0.77	0.0156	-0.340
1.60	2.20	5	59	31.3%	0.21	0.0140	-0.316	397.5	16.20	21.40			25.6%	-0.80	0.0142	-0.316
1.05	1.80	67	89	30.7%	0.18	0.0127	-0.293	400	18.30	23.50		6	24.1%	-0.83	0.0128	-0.293
0.9000	1.80			33.2%	0.16	0.0114	-0.270	402.5	21.80	25.70			29.9%	-0.85	0.0116	-0.270
0	5.40		22	44.1%	0.14	0.0101	-0.248	405	23.10	28.10		1	22.7%	-0.87	0.0104	-0.250
0	5.00			45.4%	0.12	0.0090	-0.228	407.5	25.40	30.30				-0.89	0.0093	-0.231
0	1.50		39	33.9%	0.10	0.0080	-0.209	410	28.30	34.20			36.4%	-0.90	0.0083	-0.214
0	5.60			52.4%	0.09	0.0071	-0.191	412.5	30.00	36.70			33.5%	-0.92	0.0075	-0.199
0	5.50		31	54.5%	0.08	0.0063	-0.175	415	32.40	39.30			35.4%	-0.93	0.0067	-0.184
0	5.30			56.2%	0.07	0.0056	-0.161	417.5	34.90	41.70			36.4%	-0.94	0.0060	-0.171
0.0500	0.4000	2	70	33.1%	0.06	0.0050	-0.147	420	37.30	43.70				-0.95	0.0054	-0.158
0	5.10			60.1%	0.05	0.0044	-0.135	422.5	39.80	46.80			40.0%	-0.96	0.0049	-0.147
0	2.95		17	53.4%	0.05	0.0040	-0.124	425	42.30	49.20			40.6%	-0.96	0.0044	-0.134
0	1.40			46.6%	0.04	0.0035	-0.114	427.5	44.80	51.40			37.3%	-0.97	0.0039	-0.123
0	5.30		6	67.4%	0.04	0.0032	-0.105	430	47.10	54.00				-0.97	0.0035	-0.113
0	2.55		1	59.1%	0.03	0.0025	-0.090	435	52.50	59.00			47.2%	-0.98	0.0028	-0.094
0	5.30		1	75.8%	0.02	0.0021	-0.077	440	57.10	64.00				-0.99	0.0021	-0.079
0	5.30			79.8%	0.02	0.0017	-0.066	445	62.30	69.00			50.3%	-0.99	0.0016	-0.068
0	5.30		4	83.8%	0.02	0.0014	-0.057	450	67.30	74.20			56.7%	-0.99	0.0012	-0.058
0	5.30			87.6%	0.01	0.0011	-0.049	455	72.10	79.30			58.1%	-1.00	0.0009	-0.053
0	5.30			91.3%	0.01	0.0010	-0.043	460	77.30	84.10			61.0%	-1.00	0.0006	-0.048
0	5.30			95.0%	0.01	0.0008	-0.038	465	82.10	89.40			65.5%	-1.00	0.0004	-0.045
0	5.10			97.7%	0.01	0.0007	-0.033	470	86.80	94.40			61.1%	-1.00	0.0003	-0.044
0	5.30			102.1%	0.01	0.0006	-0.029	475	91.10	99.40				-1.00	0.0002	-0.043
0	5.30			105.6%	0.01	0.0005	-0.026	480	96.70	104.40				-1.00	0.0001	-0.042
0	5.30		1	109.0%	0.01	0.0004	-0.023	485	101.10	109.40				-1.00	0.0001	-0.042
0	5.30			112.3%	0.00	0.0004	-0.020	490	106.40	114.40				-1.00	0.0001	-0.041
0	5.30		1	115.6%	0.00	0.0003	-0.018	495	111.10	119.40				-1.00	0.0000	-0.041
0	5.30			118.8%	0.00	0.0003	-0.016	500	117.10	124.40			84.6%	-1.00	0.0000	-0.041
0	5.30			121.9%	0.00	0.0002	-0.015	505	121.90	129.40			82.3%	-1.00	0.0000	-0.041
0	5.30			125.0%	0.00	0.0002	-0.013	510	126.10	134.40				-1.00	0.0000	-0.041

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Sep 11, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

ISRG catena di opzioni Intuitive Surgical, Inc.

Volatility smile — Sep 11, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Energia