ISRG rantai opsi Intuitive Surgical, Inc.
Cboe delayed options data · per 12:35 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±14.1% (320.24–424.94) · ATM IV 37.8% · P/C open interest 1.51
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 179.10 | 186.80 | 50 | 1.00 | 0.0001 | 0.000 | 190 | 0 | 6.60 | 48 | 96.5% | -0.00 | 0.0001 | -0.005 | |||
| 176.40 | 182.40 | 54 | 73.6% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 6.80 | 50 | 94.0% | -0.00 | 0.0001 | -0.006 | ||
| 169.20 | 177.50 | 31 | 0.99 | 0.0001 | 0.000 | 200 | 0 | 6.80 | 36 | 90.9% | -0.00 | 0.0001 | -0.007 | |||
| 160.00 | 166.80 | 35 | 0.99 | 0.0002 | 0.000 | 210 | 0 | 3.90 | 31 | 75.3% | -0.01 | 0.0002 | -0.009 | |||
| 150.00 | 155.90 | 35 | 0.99 | 0.0003 | 0.000 | 220 | 0 | 2.50 | 40 | 64.3% | -0.01 | 0.0003 | -0.013 | |||
| 140.00 | 146.70 | 46 | 0.99 | 0.0004 | -0.003 | 230 | 0 | 5.50 | 51 | 70.1% | -0.01 | 0.0004 | -0.017 | |||
| 132.20 | 138.20 | 42 | 55.7% | 0.98 | 0.0005 | -0.009 | 240 | 0 | 3.40 | 66 | 58.6% | -0.02 | 0.0005 | -0.022 | ||
| 122.30 | 128.50 | 36 | 52.1% | 0.97 | 0.0007 | -0.017 | 250 | 0 | 2.00 | 75 | 48.8% | -0.02 | 0.0007 | -0.029 | ||
| 111.30 | 118.90 | 25 | 44.8% | 0.97 | 0.0009 | -0.026 | 260 | 0.2000 | 2.00 | 1 | 43 | 45.5% | -0.03 | 0.0010 | -0.037 | |
| 106.50 | 114.00 | 4 | 43.6% | 0.96 | 0.0011 | -0.031 | 265 | 0 | 2.90 | 2 | 45.9% | -0.04 | 0.0011 | -0.041 | ||
| 101.80 | 109.50 | 17 | 44.0% | 0.95 | 0.0012 | -0.036 | 270 | 0.2000 | 2.15 | 26 | 42.0% | -0.05 | 0.0012 | -0.046 | ||
| 97.10 | 104.80 | 2 | 43.4% | 0.95 | 0.0014 | -0.042 | 275 | 0.7000 | 3.00 | 2 | 44.1% | -0.05 | 0.0014 | -0.051 | ||
| 92.50 | 100.00 | 20 | 42.6% | 0.94 | 0.0016 | -0.048 | 280 | 1.35 | 3.20 | 45 | 44.1% | -0.06 | 0.0016 | -0.057 | ||
| 88.00 | 93.40 | 37.4% | 0.93 | 0.0018 | -0.054 | 285 | 0.9500 | 4.10 | 1 | 2 | 43.0% | -0.07 | 0.0018 | -0.063 | ||
| 83.40 | 89.10 | 14 | 38.0% | 0.92 | 0.0020 | -0.061 | 290 | 0.5000 | 4.20 | 98 | 40.2% | -0.08 | 0.0021 | -0.070 | ||
| 79.20 | 85.00 | 39.4% | 0.91 | 0.0023 | -0.068 | 295 | 2.10 | 4.60 | 11 | 21 | 41.8% | -0.09 | 0.0023 | -0.076 | ||
| 76.20 | 81.90 | 8 | 43.5% | 0.89 | 0.0025 | -0.075 | 300 | 2.70 | 4.60 | 4 | 397 | 40.6% | -0.11 | 0.0026 | -0.083 | |
| 71.60 | 77.50 | 42.5% | 0.88 | 0.0028 | -0.083 | 305 | 1.90 | 7.10 | 5 | 40.9% | -0.12 | 0.0028 | -0.090 | |||
| 67.40 | 73.60 | 2 | 42.5% | 0.86 | 0.0031 | -0.090 | 310 | 3.40 | 6.00 | 3 | 225 | 39.1% | -0.14 | 0.0031 | -0.098 | |
| 61.40 | 69.40 | 39.7% | 0.85 | 0.0034 | -0.098 | 315 | 3.10 | 8.00 | 3 | 39.0% | -0.16 | 0.0034 | -0.105 | |||
| 58.10 | 64.10 | 10 | 38.8% | 0.83 | 0.0037 | -0.106 | 320 | 6.90 | 7.90 | 3 | 151 | 40.9% | -0.17 | 0.0037 | -0.113 | |
| 55.30 | 61.60 | 41.3% | 0.81 | 0.0040 | -0.113 | 325 | 5.50 | 10.60 | 1 | 2 | 39.8% | -0.19 | 0.0040 | -0.120 | ||
| 50.60 | 55.50 | 9 | 37.7% | 0.78 | 0.0043 | -0.121 | 330 | 8.90 | 9.80 | 1 | 94 | 39.7% | -0.22 | 0.0043 | -0.127 | |
| 46.00 | 54.20 | 38.9% | 0.76 | 0.0046 | -0.128 | 335 | 7.60 | 13.90 | 4 | 26 | 39.7% | -0.24 | 0.0046 | -0.134 | ||
| 44.50 | 50.70 | 1 | 11 | 40.5% | 0.74 | 0.0048 | -0.134 | 340 | 8.20 | 13.10 | 4 | 502 | 36.7% | -0.27 | 0.0049 | -0.140 |
| 39.00 | 47.30 | 38.5% | 0.71 | 0.0051 | -0.140 | 345 | 9.40 | 17.70 | 1 | 38.8% | -0.29 | 0.0052 | -0.146 | |||
| 37.60 | 41.70 | 67 | 37.9% | 0.68 | 0.0053 | -0.146 | 350 | 13.50 | 16.00 | 2 | 1,112 | 37.8% | -0.32 | 0.0054 | -0.151 | |
| 34.50 | 38.30 | 8 | 12 | 37.5% | 0.65 | 0.0056 | -0.150 | 355 | 12.60 | 22.00 | 153 | 38.7% | -0.35 | 0.0057 | -0.155 | |
| 30.00 | 38.00 | 21 | 38.1% | 0.63 | 0.0057 | -0.154 | 360 | 15.60 | 23.00 | 3 | 117 | 38.5% | -0.38 | 0.0059 | -0.159 | |
| 27.00 | 35.30 | 2 | 15 | 37.9% | 0.60 | 0.0059 | -0.158 | 365 | 17.30 | 25.70 | 8 | 39 | 38.3% | -0.41 | 0.0060 | -0.162 |
| 24.40 | 32.50 | 6 | 247 | 37.7% | 0.57 | 0.0060 | -0.160 | 370 | 19.60 | 28.00 | 1 | 137 | 38.1% | -0.44 | 0.0062 | -0.164 |
| 24.80 | 27.10 | 4 | 67 | 37.5% | 0.54 | 0.0061 | -0.161 | 375 | 22.10 | 30.70 | 5 | 191 | 38.1% | -0.47 | 0.0062 | -0.165 |
| 21.30 | 27.70 | 5 | 54 | 38.6% | 0.51 | 0.0061 | -0.161 | 380 | 25.40 | 33.30 | 403 | 38.3% | -0.50 | 0.0063 | -0.166 | |
| 19.10 | 25.80 | 29 | 44 | 38.7% | 0.48 | 0.0061 | -0.161 | 385 | 30.70 | 33.30 | 4 | 30 | 38.0% | -0.53 | 0.0063 | -0.165 |
| 15.30 | 23.80 | 1 | 43 | 37.3% | 0.45 | 0.0061 | -0.160 | 390 | 31.50 | 38.30 | 5 | 133 | 37.7% | -0.56 | 0.0063 | -0.164 |
| 14.20 | 22.00 | 1 | 24 | 37.8% | 0.42 | 0.0060 | -0.157 | 395 | 33.90 | 42.40 | 34 | 37.8% | -0.59 | 0.0063 | -0.161 | |
| 15.00 | 20.30 | 8 | 209 | 39.7% | 0.39 | 0.0059 | -0.154 | 400 | 39.10 | 44.30 | 51 | 38.1% | -0.62 | 0.0062 | -0.158 | |
| 10.20 | 18.70 | 26 | 37.2% | 0.36 | 0.0058 | -0.151 | 405 | 40.70 | 49.20 | 47 | 37.8% | -0.65 | 0.0061 | -0.155 | ||
| 10.00 | 17.30 | 2 | 37 | 38.2% | 0.34 | 0.0056 | -0.147 | 410 | 44.20 | 51.70 | 2 | 26 | 36.9% | -0.68 | 0.0059 | -0.151 |
| 7.40 | 15.90 | 67 | 37.1% | 0.31 | 0.0055 | -0.142 | 415 | 47.90 | 56.50 | 41 | 37.8% | -0.70 | 0.0058 | -0.146 | ||
| 7.60 | 14.30 | 6 | 50 | 37.9% | 0.29 | 0.0053 | -0.137 | 420 | 51.80 | 60.30 | 70 | 37.8% | -0.73 | 0.0056 | -0.141 | |
| 5.20 | 13.70 | 198 | 37.2% | 0.26 | 0.0051 | -0.132 | 425 | 58.10 | 63.00 | 10 | 38.8% | -0.75 | 0.0054 | -0.135 | ||
| 5.30 | 12.20 | 6 | 57 | 37.8% | 0.24 | 0.0048 | -0.126 | 430 | 59.70 | 68.30 | 34 | 37.8% | -0.78 | 0.0052 | -0.130 | |
| 3.20 | 11.80 | 38 | 37.1% | 0.22 | 0.0046 | -0.120 | 435 | 66.30 | 71.40 | 5 | 39.2% | -0.80 | 0.0050 | -0.124 | ||
| 2.60 | 8.20 | 1 | 60 | 34.4% | 0.20 | 0.0044 | -0.115 | 440 | 68.30 | 76.60 | 16 | 38.0% | -0.82 | 0.0047 | -0.118 | |
| 2.25 | 9.40 | 30 | 59 | 36.8% | 0.19 | 0.0041 | -0.109 | 445 | 74.90 | 80.10 | 14 | 39.7% | -0.84 | 0.0045 | -0.112 | |
| 3.20 | 7.80 | 14 | 177 | 37.6% | 0.17 | 0.0039 | -0.103 | 450 | 77.10 | 85.40 | 20 | 38.3% | -0.85 | 0.0043 | -0.107 | |
| 1.00 | 8.10 | 1 | 186 | 36.8% | 0.16 | 0.0037 | -0.097 | 455 | 83.00 | 89.50 | 1 | 39.8% | -0.87 | 0.0041 | -0.101 | |
| 1.55 | 6.60 | 47 | 36.9% | 0.14 | 0.0034 | -0.092 | 460 | 86.30 | 94.50 | 46 | 38.9% | -0.89 | 0.0038 | -0.095 | ||
| 1.00 | 8.70 | 130 | 40.3% | 0.13 | 0.0032 | -0.086 | 465 | 90.50 | 98.40 | 11 | 37.2% | -0.90 | 0.0036 | -0.089 | ||
| 0.3500 | 6.40 | 48 | 37.6% | 0.12 | 0.0030 | -0.081 | 470 | 97.60 | 103.00 | 42 | 41.3% | -0.91 | 0.0034 | -0.083 | ||
| 0.4500 | 5.70 | 29 | 37.9% | 0.11 | 0.0028 | -0.076 | 475 | 100.10 | 107.80 | 37.7% | -0.92 | 0.0033 | -0.077 | |||
| 1.00 | 8.10 | 61 | 43.4% | 0.10 | 0.0026 | -0.071 | 480 | 107.10 | 111.40 | 1 | 40.2% | -0.94 | 0.0031 | -0.071 | ||
| 0 | 4.90 | 10 | 38.1% | 0.09 | 0.0024 | -0.066 | 485 | 109.80 | 117.50 | 1 | 38.6% | -0.95 | 0.0030 | -0.064 | ||
| 1.00 | 3.80 | 2 | 12 | 39.0% | 0.08 | 0.0022 | -0.062 | 490 | 117.00 | 122.40 | 44.4% | -0.96 | 0.0028 | -0.069 | ||
| 0.3500 | 4.40 | 1 | 40.0% | 0.07 | 0.0021 | -0.058 | 495 | 121.50 | 127.40 | 44.6% | -0.97 | 0.0026 | -0.071 | |||
| 1.00 | 2.85 | 218 | 39.2% | 0.07 | 0.0019 | -0.054 | 500 | 123.90 | 132.60 | 39.0% | -0.97 | 0.0026 | -0.071 | |||
| 0 | 3.80 | 15 | 40.1% | 0.06 | 0.0018 | -0.050 | 505 | 128.90 | 137.60 | 40.1% | -0.98 | 0.0025 | -0.067 | |||
| 0.1000 | 6.10 | 1 | 20 | 45.9% | 0.06 | 0.0016 | -0.047 | 510 | 134.10 | 142.30 | 40.6% | -0.99 | 0.0020 | -0.039 | ||
| 0 | 3.40 | 6 | 41.2% | 0.05 | 0.0015 | -0.043 | 515 | 140.30 | 147.30 | 46.1% | -0.99 | 0.0014 | -0.032 | |||
| 0 | 3.90 | 36 | 43.4% | 0.05 | 0.0014 | -0.040 | 520 | 145.00 | 152.30 | 46.3% | -1.00 | 0.0008 | -0.032 | |||
| 0.0500 | 3.20 | 11 | 42.8% | 0.04 | 0.0013 | -0.037 | 525 | 149.70 | 157.30 | 46.4% | -1.00 | 0.0003 | -0.032 | |||
| 0 | 5.70 | 15 | 49.1% | 0.04 | 0.0012 | -0.035 | 530 | 154.70 | 162.30 | 47.4% | -1.00 | 0.0001 | -0.032 | |||
| 0 | 7.20 | 14 | 52.9% | 0.03 | 0.0011 | -0.032 | 535 | 160.50 | 167.30 | 50.9% | -1.00 | 0.0000 | -0.032 | |||
| 0 | 3.10 | 5 | 45.1% | 0.03 | 0.0010 | -0.030 | 540 | 166.00 | 172.30 | 53.2% | -1.00 | 0.0000 | -0.032 | |||
| 0 | 5.80 | 14 | 52.2% | 0.03 | 0.0009 | -0.028 | 545 | 170.50 | 177.30 | 52.9% | -1.00 | 0.0000 | -0.032 | |||
| 0 | 3.30 | 31 | 47.4% | 0.03 | 0.0009 | -0.026 | 550 | 174.70 | 182.30 | 51.3% | -1.00 | 0.0000 | -0.032 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput