ISRG 옵션 체인 Intuitive Surgical, Inc.
Cboe delayed options data · 기준일 03:38 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±7.8% (399.50–466.70) · ATM IV 92.7% · P/C 미결제약정 0.71
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 209.60 | 217.90 | 302.2% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 4.90 | 388.0% | 0.00 | 0.0000 | -0.000 | ||||
| 199.60 | 207.90 | 284.0% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 4.90 | 365.8% | 0.00 | 0.0000 | -0.000 | ||||
| 189.60 | 197.90 | 266.6% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 4.90 | 344.4% | -0.00 | 0.0000 | -0.001 | ||||
| 179.60 | 187.90 | 249.8% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 4.90 | 323.9% | -0.00 | 0.0000 | -0.001 | ||||
| 169.60 | 177.90 | 233.7% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 4.90 | 304.1% | -0.00 | 0.0000 | -0.002 | ||||
| 159.60 | 167.90 | 1 | 218.1% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 4.70 | 282.5% | -0.00 | 0.0000 | -0.004 | |||
| 154.60 | 162.90 | 210.5% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 4.20 | 266.9% | -0.00 | 0.0000 | -0.006 | ||||
| 149.60 | 157.90 | 203.1% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 4.90 | 1 | 266.5% | -0.00 | 0.0000 | -0.008 | |||
| 144.60 | 153.00 | 198.4% | 1.00 | 0.0000 | -0.000 | 285 | 0 | 4.40 | 251.6% | -0.00 | 0.0000 | -0.010 | ||||
| 139.60 | 148.00 | 191.1% | 1.00 | 0.0001 | -0.003 | 290 | 0 | 3.80 | 8 | 235.5% | -0.00 | 0.0001 | -0.013 | |||
| 136.70 | 143.00 | 220.6% | 1.00 | 0.0001 | -0.006 | 295 | 0 | 3.60 | 8 | 224.6% | -0.00 | 0.0001 | -0.018 | |||
| 129.70 | 138.00 | 179.2% | 1.00 | 0.0001 | -0.011 | 300 | 0 | 0.1500 | 11 | 67 | 129.8% | -0.00 | 0.0001 | -0.023 | ||
| 124.70 | 133.00 | 172.1% | 1.00 | 0.0001 | -0.017 | 305 | 0 | 2.15 | 15 | 188.3% | -0.00 | 0.0001 | -0.030 | |||
| 119.70 | 128.00 | 165.1% | 1.00 | 0.0002 | -0.027 | 310 | 0 | 2.95 | 5 | 192.2% | -0.00 | 0.0002 | -0.039 | |||
| 116.70 | 123.00 | 188.5% | 1.00 | 0.0002 | -0.039 | 315 | 0 | 0.3500 | 17 | 51 | 131.4% | -0.00 | 0.0002 | -0.051 | ||
| 109.70 | 118.10 | 1 | 153.4% | 0.99 | 0.0003 | -0.055 | 320 | 0 | 0.8000 | 16 | 140.8% | -0.01 | 0.0003 | -0.066 | ||
| 106.80 | 113.10 | 175.3% | 0.99 | 0.0004 | -0.074 | 325 | 0 | 1.75 | 37 | 26 | 114.9% | -0.01 | 0.0004 | -0.086 | ||
| 99.80 | 108.00 | 139.9% | 0.99 | 0.0005 | -0.099 | 330 | 0.0500 | 0.2500 | 59 | 61 | 111.9% | -0.01 | 0.0005 | -0.110 | ||
| 94.80 | 103.10 | 134.9% | 0.99 | 0.0006 | -0.130 | 335 | 0 | 0.5500 | 6 | 13 | 115.5% | -0.01 | 0.0006 | -0.140 | ||
| 92.40 | 100.70 | 134.7% | 0.99 | 0.0007 | -0.148 | 337.5 | 0 | 0.5500 | 112.5% | -0.01 | 0.0007 | -0.158 | ||||
| 89.90 | 96.10 | 0.98 | 0.0008 | -0.168 | 340 | 0 | 0.7500 | 9 | 175 | 114.8% | -0.02 | 0.0008 | -0.177 | |||
| 87.40 | 95.70 | 128.0% | 0.98 | 0.0009 | -0.191 | 342.5 | 0 | 0.8500 | 2 | 114.1% | -0.02 | 0.0009 | -0.199 | |||
| 85.00 | 93.20 | 1 | 126.0% | 0.98 | 0.0010 | -0.215 | 345 | 0 | 0.9000 | 10 | 61 | 112.1% | -0.02 | 0.0010 | -0.223 | |
| 82.50 | 90.80 | 124.0% | 0.98 | 0.0011 | -0.242 | 347.5 | 0 | 1.10 | 36 | 112.7% | -0.02 | 0.0011 | -0.250 | |||
| 80.10 | 88.20 | 22 | 120.6% | 0.97 | 0.0012 | -0.272 | 350 | 0.3500 | 0.5500 | 80 | 47 | 104.0% | -0.02 | 0.0012 | -0.280 | |
| 77.60 | 85.90 | 119.7% | 0.97 | 0.0013 | -0.304 | 352.5 | 0 | 1.10 | 1 | 106.5% | -0.03 | 0.0013 | -0.312 | |||
| 75.20 | 83.50 | 16 | 118.6% | 0.97 | 0.0015 | -0.340 | 355 | 0.0500 | 0.9500 | 62 | 66 | 101.7% | -0.03 | 0.0015 | -0.347 | |
| 72.80 | 81.00 | 116.3% | 0.96 | 0.0016 | -0.378 | 357.5 | 0 | 1.35 | 104.2% | -0.04 | 0.0016 | -0.386 | ||||
| 70.30 | 78.50 | 12 | 112.8% | 0.96 | 0.0018 | -0.420 | 360 | 0.1000 | 0.8500 | 227 | 27 | 94.8% | -0.04 | 0.0018 | -0.428 | |
| 67.90 | 76.20 | 10 | 112.3% | 0.95 | 0.0020 | -0.466 | 362.5 | 0 | 2.50 | 2 | 110.9% | -0.04 | 0.0020 | -0.473 | ||
| 65.50 | 73.80 | 3 | 110.7% | 0.95 | 0.0022 | -0.515 | 365 | 0.4000 | 1.30 | 452 | 51 | 99.1% | -0.05 | 0.0022 | -0.522 | |
| 65.20 | 71.40 | 124.5% | 0.94 | 0.0024 | -0.568 | 367.5 | 0 | 2.90 | 3 | 2 | 107.7% | -0.06 | 0.0024 | -0.575 | ||
| 60.80 | 69.00 | 11 | 107.8% | 0.94 | 0.0027 | -0.625 | 370 | 0.6500 | 1.25 | 72 | 117 | 94.8% | -0.06 | 0.0027 | -0.631 | |
| 58.40 | 66.70 | 106.5% | 0.93 | 0.0029 | -0.685 | 372.5 | 0.1500 | 1.55 | 2 | 3 | 89.4% | -0.07 | 0.0029 | -0.691 | ||
| 56.20 | 64.40 | 18 | 106.4% | 0.92 | 0.0032 | -0.749 | 375 | 1.25 | 1.65 | 8 | 62 | 97.2% | -0.08 | 0.0032 | -0.754 | |
| 53.90 | 62.10 | 1 | 105.3% | 0.91 | 0.0035 | -0.817 | 377.5 | 0 | 1.80 | 5 | 6 | 84.0% | -0.09 | 0.0035 | -0.822 | |
| 51.60 | 59.80 | 12 | 104.0% | 0.90 | 0.0038 | -0.887 | 380 | 0 | 2.25 | 48 | 56 | 85.0% | -0.10 | 0.0038 | -0.892 | |
| 49.30 | 57.50 | 102.5% | 0.89 | 0.0041 | -0.962 | 382.5 | 0.0500 | 5.50 | 4 | 22 | 103.8% | -0.11 | 0.0040 | -0.966 | ||
| 47.10 | 55.60 | 1 | 21 | 103.5% | 0.88 | 0.0044 | -1.039 | 385 | 0.7000 | 5.00 | 62 | 54 | 100.7% | -0.12 | 0.0044 | -1.043 |
| 44.90 | 53.40 | 19 | 102.6% | 0.87 | 0.0047 | -1.118 | 387.5 | 0.5500 | 5.50 | 13 | 5 | 98.6% | -0.13 | 0.0047 | -1.122 | |
| 42.80 | 51.00 | 7 | 49 | 100.9% | 0.86 | 0.0050 | -1.199 | 390 | 0.4500 | 3.50 | 45 | 110 | 83.0% | -0.14 | 0.0050 | -1.203 |
| 40.70 | 49.00 | 1 | 100.8% | 0.85 | 0.0054 | -1.282 | 392.5 | 0.8000 | 4.00 | 5 | 23 | 84.1% | -0.15 | 0.0054 | -1.286 | |
| 38.60 | 47.00 | 27 | 100.5% | 0.83 | 0.0057 | -1.366 | 395 | 2.45 | 4.60 | 119 | 38 | 91.3% | -0.17 | 0.0057 | -1.369 | |
| 36.60 | 45.00 | 100.2% | 0.82 | 0.0061 | -1.450 | 397.5 | 1.40 | 8.20 | 3 | 5 | 98.1% | -0.18 | 0.0061 | -1.454 | ||
| 37.00 | 43.00 | 16 | 95 | 108.6% | 0.80 | 0.0064 | -1.534 | 400 | 3.60 | 5.30 | 490 | 117 | 90.8% | -0.20 | 0.0064 | -1.537 |
| 33.30 | 41.00 | 6 | 101.2% | 0.78 | 0.0068 | -1.617 | 402.5 | 2.25 | 6.60 | 5 | 3 | 86.2% | -0.22 | 0.0068 | -1.619 | |
| 32.90 | 39.00 | 1 | 14 | 105.6% | 0.77 | 0.0071 | -1.697 | 405 | 4.00 | 10.40 | 424 | 27 | 102.0% | -0.23 | 0.0071 | -1.700 |
| 28.90 | 35.40 | 5 | 91.6% | 0.75 | 0.0074 | -1.775 | 407.5 | 3.40 | 10.20 | 7 | 6 | 94.4% | -0.25 | 0.0074 | -1.777 | |
| 27.20 | 31.60 | 5 | 56 | 85.0% | 0.73 | 0.0077 | -1.849 | 410 | 6.40 | 7.70 | 23 | 27 | 91.1% | -0.27 | 0.0077 | -1.851 |
| 25.40 | 33.90 | 1 | 11 | 98.0% | 0.71 | 0.0080 | -1.919 | 412.5 | 4.00 | 12.50 | 104 | 2 | 93.9% | -0.29 | 0.0080 | -1.921 |
| 23.80 | 31.00 | 2 | 116 | 94.2% | 0.69 | 0.0083 | -1.983 | 415 | 4.80 | 9.80 | 117 | 470 | 82.6% | -0.31 | 0.0083 | -1.985 |
| 22.10 | 30.30 | 25 | 96.6% | 0.66 | 0.0085 | -2.042 | 417.5 | 8.20 | 10.00 | 26 | 31 | 88.4% | -0.34 | 0.0085 | -2.043 | |
| 20.50 | 25.60 | 39 | 118 | 87.0% | 0.64 | 0.0088 | -2.093 | 420 | 7.40 | 14.80 | 158 | 107 | 94.7% | -0.36 | 0.0088 | -2.095 |
| 20.80 | 23.60 | 3 | 36 | 90.8% | 0.62 | 0.0090 | -2.138 | 422.5 | 7.90 | 16.10 | 120 | 23 | 94.0% | -0.38 | 0.0090 | -2.139 |
| 17.70 | 22.10 | 4 | 519 | 85.9% | 0.60 | 0.0091 | -2.175 | 425 | 9.80 | 17.20 | 258 | 32 | 96.4% | -0.40 | 0.0091 | -2.176 |
| 17.80 | 21.10 | 41 | 91.1% | 0.57 | 0.0092 | -2.203 | 427.5 | 9.80 | 18.30 | 49 | 36 | 93.1% | -0.43 | 0.0092 | -2.204 | |
| 15.80 | 19.20 | 22 | 134 | 87.6% | 0.55 | 0.0093 | -2.223 | 430 | 11.00 | 19.50 | 105 | 67 | 93.2% | -0.45 | 0.0093 | -2.224 |
| 16.20 | 18.10 | 35 | 61 | 92.6% | 0.53 | 0.0094 | -2.235 | 432.5 | 12.20 | 20.70 | 62 | 92.9% | -0.47 | 0.0094 | -2.236 | |
| 15.70 | 17.70 | 637 | 51 | 96.7% | 0.50 | 0.0094 | -2.238 | 435 | 16.30 | 18.80 | 21 | 91.7% | -0.50 | 0.0094 | -2.238 | |
| 13.90 | 19.00 | 20 | 12 | 101.5% | 0.48 | 0.0094 | -2.232 | 437.5 | 14.80 | 23.30 | 92.5% | -0.52 | 0.0094 | -2.232 | ||
| 11.70 | 16.40 | 94 | 113 | 94.2% | 0.46 | 0.0094 | -2.218 | 440 | 17.40 | 21.00 | 11 | 4 | 85.4% | -0.54 | 0.0094 | -2.218 |
| 9.00 | 15.60 | 4 | 6 | 90.1% | 0.43 | 0.0093 | -2.196 | 442.5 | 17.60 | 26.10 | 91.8% | -0.57 | 0.0093 | -2.196 | ||
| 8.00 | 16.50 | 34 | 64 | 95.2% | 0.41 | 0.0092 | -2.166 | 445 | 19.20 | 27.60 | 91.9% | -0.59 | 0.0092 | -2.166 | ||
| 7.50 | 13.40 | 15 | 8 | 90.1% | 0.39 | 0.0091 | -2.129 | 447.5 | 20.70 | 29.20 | 91.6% | -0.61 | 0.0091 | -2.129 | ||
| 9.20 | 10.90 | 434 | 66 | 92.7% | 0.37 | 0.0089 | -2.086 | 450 | 22.50 | 30.80 | 2 | 91.9% | -0.63 | 0.0089 | -2.085 | |
| 5.40 | 13.90 | 1 | 9 | 95.1% | 0.35 | 0.0087 | -2.036 | 452.5 | 24.00 | 32.50 | 1 | 91.3% | -0.65 | 0.0087 | -2.035 | |
| 4.60 | 9.70 | 22 | 116 | 84.4% | 0.33 | 0.0085 | -1.981 | 455 | 25.80 | 34.30 | 91.6% | -0.67 | 0.0085 | -1.980 | ||
| 4.00 | 12.10 | 7 | 1 | 94.3% | 0.31 | 0.0083 | -1.921 | 457.5 | 27.60 | 36.10 | 91.6% | -0.69 | 0.0083 | -1.920 | ||
| 3.30 | 11.70 | 63 | 451 | 95.0% | 0.29 | 0.0080 | -1.858 | 460 | 29.50 | 38.00 | 92.0% | -0.71 | 0.0080 | -1.856 | ||
| 5.30 | 10.00 | 8 | 28 | 90.9% | 0.27 | 0.0078 | -1.791 | 462.5 | 31.40 | 39.90 | 92.0% | -0.73 | 0.0078 | -1.789 | ||
| 2.40 | 7.00 | 37 | 47 | 83.8% | 0.25 | 0.0075 | -1.721 | 465 | 33.30 | 41.80 | 91.8% | -0.75 | 0.0075 | -1.720 | ||
| 1.80 | 9.70 | 2 | 2 | 95.0% | 0.23 | 0.0072 | -1.650 | 467.5 | 35.30 | 43.80 | 91.9% | -0.77 | 0.0072 | -1.648 | ||
| 3.60 | 6.00 | 62 | 168 | 91.7% | 0.22 | 0.0069 | -1.578 | 470 | 37.30 | 45.80 | 91.8% | -0.78 | 0.0069 | -1.575 | ||
| 0.6500 | 8.30 | 5 | 1 | 92.6% | 0.20 | 0.0066 | -1.504 | 472.5 | 40.50 | 47.80 | 96.1% | -0.80 | 0.0066 | -1.502 | ||
| 3.50 | 7.80 | 1,079 | 49 | 105.1% | 0.19 | 0.0063 | -1.431 | 475 | 41.40 | 49.90 | 91.5% | -0.81 | 0.0063 | -1.428 | ||
| 1.15 | 7.80 | 4 | 8 | 99.3% | 0.18 | 0.0060 | -1.359 | 477.5 | 43.60 | 52.10 | 92.2% | -0.82 | 0.0060 | -1.355 | ||
| 2.70 | 4.90 | 20 | 44 | 96.9% | 0.16 | 0.0057 | -1.286 | 480 | 45.70 | 54.20 | 91.7% | -0.84 | 0.0057 | -1.283 | ||
| 0.6000 | 7.10 | 66 | 100.5% | 0.15 | 0.0054 | -1.216 | 482.5 | 48.00 | 56.40 | 92.4% | -0.85 | 0.0054 | -1.212 | |||
| 0.3500 | 4.90 | 19 | 6 | 91.8% | 0.14 | 0.0052 | -1.147 | 485 | 50.10 | 58.60 | 91.9% | -0.86 | 0.0052 | -1.143 | ||
| 0.7000 | 6.50 | 104.3% | 0.13 | 0.0049 | -1.080 | 487.5 | 52.30 | 60.80 | 91.5% | -0.87 | 0.0049 | -1.075 | ||||
| 0.1500 | 3.30 | 10 | 7 | 87.1% | 0.12 | 0.0046 | -1.014 | 490 | 54.60 | 63.10 | 92.0% | -0.88 | 0.0046 | -1.010 | ||
| 1.30 | 5.50 | 15 | 5 | 111.7% | 0.11 | 0.0043 | -0.952 | 492.5 | 57.00 | 65.30 | 92.2% | -0.89 | 0.0043 | -0.947 | ||
| 0.1500 | 4.60 | 37 | 14 | 100.3% | 0.10 | 0.0041 | -0.891 | 495 | 59.10 | 67.60 | 90.9% | -0.90 | 0.0041 | -0.886 | ||
| 0 | 4.40 | 100.9% | 0.09 | 0.0038 | -0.834 | 497.5 | 61.40 | 69.90 | 90.6% | -0.91 | 0.0038 | -0.828 | ||||
| 1.25 | 1.90 | 61 | 249 | 95.2% | 0.09 | 0.0036 | -0.779 | 500 | 63.80 | 72.30 | 91.5% | -0.91 | 0.0036 | -0.773 | ||
| 0 | 3.90 | 3 | 4 | 102.9% | 0.08 | 0.0034 | -0.726 | 502.5 | 66.30 | 74.50 | 91.5% | -0.92 | 0.0034 | -0.720 | ||
| 0.8500 | 3.60 | 8 | 11 | 109.0% | 0.07 | 0.0032 | -0.677 | 505 | 68.60 | 77.00 | 92.1% | -0.93 | 0.0032 | -0.670 | ||
| 0 | 3.20 | 1 | 102.9% | 0.07 | 0.0029 | -0.630 | 507.5 | 71.00 | 79.30 | 91.5% | -0.93 | 0.0030 | -0.623 | |||
| 0.0500 | 1.35 | 4 | 8 | 88.8% | 0.06 | 0.0028 | -0.585 | 510 | 74.20 | 81.70 | 99.4% | -0.94 | 0.0028 | -0.578 | ||
| 0 | 2.00 | 1 | 97.4% | 0.06 | 0.0026 | -0.543 | 512.5 | 75.80 | 84.00 | 90.3% | -0.94 | 0.0026 | -0.536 | |||
| 0.1500 | 1.95 | 10 | 1 | 100.6% | 0.05 | 0.0024 | -0.504 | 515 | 78.20 | 86.40 | 89.8% | -0.95 | 0.0024 | -0.497 | ||
| 0 | 4.90 | 1 | 124.4% | 0.05 | 0.0022 | -0.467 | 517.5 | 82.00 | 88.90 | 106.2% | -0.95 | 0.0022 | -0.460 | |||
| 0 | 2.50 | 17 | 16 | 108.7% | 0.04 | 0.0021 | -0.432 | 520 | 83.00 | 91.20 | 87.5% | -0.96 | 0.0021 | -0.425 | ||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.