ISRG 期权链 Intuitive Surgical, Inc.
Cboe delayed options data · 截至 00:35 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±5.7% (350.01–392.71) · ATM IV 29.3% · P/C 未平仓量 0.54
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 175.00 | 185.00 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 7.00 | 183.1% | -0.00 | 0.0000 | -0.000 | |||||
| 165.00 | 175.00 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 7.00 | 171.0% | -0.00 | 0.0000 | -0.000 | |||||
| 156.00 | 165.70 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 6.80 | 158.5% | -0.00 | 0.0000 | -0.001 | |||||
| 146.00 | 155.40 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 6.80 | 147.6% | -0.00 | 0.0000 | -0.001 | |||||
| 136.00 | 145.00 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 5.10 | 128.3% | -0.00 | 0.0000 | -0.002 | |||||
| 126.80 | 134.10 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 8.30 | 133.7% | -0.00 | 0.0000 | -0.003 | |||||
| 116.50 | 124.50 | 1.00 | 0.0001 | 0.000 | 250 | 0 | 6.80 | 117.4% | -0.00 | 0.0001 | -0.004 | |||||
| 106.60 | 114.60 | 1.00 | 0.0001 | 0.000 | 260 | 0 | 5.10 | 9 | 100.6% | -0.00 | 0.0001 | -0.006 | ||||
| 96.60 | 103.50 | 1.00 | 0.0002 | 0.000 | 270 | 0 | 6.50 | 97.7% | -0.00 | 0.0002 | -0.010 | |||||
| 91.70 | 98.50 | 1.00 | 0.0003 | 0.000 | 275 | 0 | 6.90 | 94.8% | -0.00 | 0.0003 | -0.012 | |||||
| 86.70 | 93.70 | 0.99 | 0.0004 | 0.000 | 280 | 0 | 6.90 | 90.3% | -0.01 | 0.0004 | -0.015 | |||||
| 81.70 | 88.50 | 0.99 | 0.0005 | 0.000 | 285 | 0 | 6.90 | 86.0% | -0.01 | 0.0005 | -0.019 | |||||
| 76.80 | 83.70 | 0.99 | 0.0007 | 0.000 | 290 | 0 | 6.90 | 81.6% | -0.01 | 0.0007 | -0.023 | |||||
| 71.80 | 78.70 | 0.99 | 0.0009 | 0.000 | 295 | 0 | 6.90 | 77.3% | -0.01 | 0.0009 | -0.029 | |||||
| 66.90 | 73.90 | 0.98 | 0.0011 | -0.003 | 300 | 0 | 1.00 | 47.2% | -0.02 | 0.0011 | -0.035 | |||||
| 63.70 | 69.70 | 48.3% | 0.98 | 0.0015 | -0.013 | 305 | 0 | 7.00 | 69.1% | -0.02 | 0.0015 | -0.044 | ||||
| 57.00 | 64.70 | 0.97 | 0.0019 | -0.026 | 310 | 0 | 4.50 | 3 | 11 | 57.2% | -0.03 | 0.0019 | -0.054 | |||
| 52.10 | 59.50 | 0.96 | 0.0024 | -0.040 | 315 | 0.3500 | 1.00 | 6 | 40.2% | -0.04 | 0.0024 | -0.066 | ||||
| 47.70 | 54.40 | 1 | 27.4% | 0.95 | 0.0031 | -0.056 | 320 | 0.3500 | 1.00 | 12 | 37.0% | -0.05 | 0.0031 | -0.080 | ||
| 42.60 | 49.60 | 15 | 25.9% | 0.93 | 0.0038 | -0.075 | 325 | 0 | 7.20 | 2 | 52.8% | -0.07 | 0.0039 | -0.096 | ||
| 38.60 | 45.20 | 1 | 33.0% | 0.91 | 0.0048 | -0.096 | 330 | 0.5000 | 1.30 | 17 | 32.7% | -0.09 | 0.0048 | -0.115 | ||
| 33.00 | 40.90 | 30.0% | 0.89 | 0.0059 | -0.119 | 335 | 0 | 4.00 | 4 | 36.5% | -0.11 | 0.0060 | -0.136 | |||
| 30.00 | 36.50 | 34.0% | 0.86 | 0.0072 | -0.144 | 340 | 0 | 2.60 | 6 | 41 | 28.7% | -0.14 | 0.0072 | -0.159 | ||
| 24.30 | 32.30 | 30.3% | 0.82 | 0.0085 | -0.169 | 345 | 0.4000 | 3.40 | 15 | 47 | 28.3% | -0.18 | 0.0086 | -0.183 | ||
| 20.20 | 28.40 | 30.2% | 0.78 | 0.0099 | -0.195 | 350 | 2.30 | 7.70 | 7 | 47 | 36.4% | -0.23 | 0.0100 | -0.206 | ||
| 16.20 | 25.00 | 30.2% | 0.72 | 0.0113 | -0.218 | 355 | 2.10 | 6.60 | 10 | 15 | 29.4% | -0.28 | 0.0114 | -0.228 | ||
| 13.70 | 21.70 | 7 | 31.7% | 0.66 | 0.0124 | -0.237 | 360 | 3.00 | 11.00 | 94 | 32.6% | -0.34 | 0.0126 | -0.245 | ||
| 10.40 | 18.70 | 2 | 5 | 31.3% | 0.60 | 0.0133 | -0.251 | 365 | 5.40 | 12.00 | 2 | 21 | 31.7% | -0.41 | 0.0135 | -0.257 |
| 8.10 | 12.70 | 28 | 27.2% | 0.53 | 0.0138 | -0.258 | 370 | 7.50 | 14.40 | 110 | 31.4% | -0.47 | 0.0140 | -0.263 | ||
| 5.10 | 13.70 | 26 | 30.9% | 0.46 | 0.0138 | -0.258 | 375 | 10.00 | 16.60 | 19 | 30.4% | -0.54 | 0.0140 | -0.261 | ||
| 6.40 | 11.60 | 7 | 12 | 35.3% | 0.40 | 0.0134 | -0.251 | 380 | 13.10 | 21.70 | 33 | 33.5% | -0.61 | 0.0136 | -0.252 | |
| 1.10 | 10.00 | 5 | 30.2% | 0.33 | 0.0126 | -0.237 | 385 | 16.40 | 22.80 | 15 | 30.0% | -0.68 | 0.0129 | -0.237 | ||
| 1.95 | 8.70 | 1 | 22 | 33.8% | 0.28 | 0.0115 | -0.220 | 390 | 20.10 | 28.00 | 18 | 32.5% | -0.73 | 0.0119 | -0.218 | |
| 0 | 7.90 | 30 | 33.1% | 0.23 | 0.0103 | -0.200 | 395 | 25.30 | 32.00 | 10 | 28 | 35.1% | -0.78 | 0.0107 | -0.196 | |
| 2.00 | 5.80 | 4 | 52 | 36.6% | 0.19 | 0.0090 | -0.178 | 400 | 28.00 | 36.90 | 5 | 34.1% | -0.83 | 0.0094 | -0.173 | |
| 0.2000 | 5.20 | 1 | 202 | 28.7% | 0.15 | 0.0078 | -0.157 | 405 | 33.60 | 41.10 | 37.0% | -0.86 | 0.0081 | -0.149 | ||
| 0 | 4.00 | 16 | 34.8% | 0.12 | 0.0066 | -0.137 | 410 | 37.90 | 45.30 | 3 | 36.5% | -0.89 | 0.0069 | -0.125 | ||
| 0 | 2.80 | 59 | 34.2% | 0.10 | 0.0056 | -0.118 | 415 | 42.60 | 50.00 | 37.7% | -0.92 | 0.0058 | -0.103 | |||
| 0 | 2.40 | 12 | 23 | 35.5% | 0.08 | 0.0047 | -0.102 | 420 | 47.20 | 54.80 | 1 | 38.5% | -0.94 | 0.0054 | -0.081 | |
| 0 | 4.80 | 7 | 45.5% | 0.06 | 0.0039 | -0.087 | 425 | 52.20 | 59.70 | 40.8% | -0.96 | 0.0050 | -0.070 | |||
| 0 | 9.60 | 269 | 59.7% | 0.05 | 0.0032 | -0.074 | 430 | 56.90 | 64.60 | 1 | 41.7% | -0.97 | 0.0044 | -0.069 | ||
| 0 | 5.60 | 39 | 53.0% | 0.04 | 0.0027 | -0.063 | 435 | 61.90 | 69.60 | 44.1% | -0.99 | 0.0031 | -0.088 | |||
| 0 | 1.60 | 104 | 41.5% | 0.03 | 0.0022 | -0.053 | 440 | 66.90 | 74.50 | 46.0% | -0.99 | 0.0018 | -0.110 | |||
| 0 | 5.50 | 13 | 58.0% | 0.03 | 0.0018 | -0.045 | 445 | 71.80 | 79.50 | 47.9% | -1.00 | 0.0009 | -0.135 | |||
| 0 | 3.30 | 19 | 53.3% | 0.02 | 0.0015 | -0.038 | 450 | 76.80 | 84.50 | 50.1% | -1.00 | 0.0002 | -0.156 | |||
| 0 | 5.40 | 1 | 62.6% | 0.02 | 0.0012 | -0.033 | 455 | 81.80 | 89.50 | 52.3% | -1.00 | 0.0000 | -0.169 | |||
| 0 | 7.10 | 8 | 69.9% | 0.01 | 0.0010 | -0.028 | 460 | 86.80 | 94.50 | 54.5% | -1.00 | 0.0000 | -0.178 | |||
| 0 | 7.00 | 4 | 72.0% | 0.01 | 0.0009 | -0.024 | 465 | 91.80 | 99.50 | 56.6% | -1.00 | 0.0000 | -0.183 | |||
| 0 | 2.90 | 26 | 60.9% | 0.01 | 0.0007 | -0.020 | 470 | 96.80 | 104.00 | 55.4% | -1.00 | 0.0000 | -0.186 | |||
| 0 | 7.00 | 76.8% | 0.01 | 0.0006 | -0.017 | 475 | 101.80 | 109.50 | 60.7% | -1.00 | 0.0000 | -0.189 | ||||
| 0 | 5.80 | 75.4% | 0.01 | 0.0005 | -0.015 | 480 | 106.80 | 114.50 | 62.7% | -1.00 | 0.0000 | -0.190 | ||||
| 0 | 5.70 | 1 | 37 | 77.2% | 0.01 | 0.0004 | -0.013 | 485 | 111.80 | 119.50 | 64.7% | -1.00 | 0.0000 | -0.191 | ||
| 0 | 5.70 | 79.4% | 0.00 | 0.0004 | -0.011 | 490 | 116.80 | 124.50 | 66.6% | -1.00 | 0.0000 | -0.191 | ||||
| 0 | 7.00 | 85.7% | 0.00 | 0.0003 | -0.009 | 495 | 121.80 | 129.50 | 68.6% | -1.00 | 0.0000 | -0.192 | ||||
| 0 | 6.90 | 6 | 87.5% | 0.00 | 0.0003 | -0.008 | 500 | 126.80 | 134.50 | 70.5% | -1.00 | 0.0000 | -0.192 | |||
| 0 | 5.30 | 84.2% | 0.00 | 0.0002 | -0.007 | 505 | 131.80 | 139.50 | 72.3% | -1.00 | 0.0000 | -0.192 | ||||
| 0 | 6.90 | 1 | 91.6% | 0.00 | 0.0002 | -0.006 | 510 | 136.80 | 144.40 | 73.5% | -1.00 | 0.0000 | -0.192 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。