ISRG chaîne d'options Intuitive Surgical, Inc.
Cboe delayed options data · au 09:38 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±11.2% (378.90–474.50) · ATM IV 41.2% · P/C open interest 4.20
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 203.50 | 212.00 | 1.00 | 0.0000 | -0.002 | 220 | 0 | 4.90 | 119.2% | -0.00 | 0.0000 | -0.002 | |||||
| 193.60 | 202.00 | 1.00 | 0.0000 | -0.003 | 230 | 0 | 4.90 | 112.3% | -0.00 | 0.0000 | -0.003 | |||||
| 183.70 | 192.30 | 1.00 | 0.0000 | -0.004 | 240 | 0 | 4.90 | 105.6% | -0.00 | 0.0000 | -0.004 | |||||
| 173.70 | 182.00 | 1.00 | 0.0001 | -0.006 | 250 | 0 | 4.90 | 99.2% | -0.00 | 0.0001 | -0.006 | |||||
| 163.80 | 172.50 | 1.00 | 0.0001 | -0.008 | 260 | 0 | 2.10 | 79.3% | -0.00 | 0.0001 | -0.008 | |||||
| 153.90 | 162.60 | 1.00 | 0.0002 | -0.011 | 270 | 0 | 2.55 | 76.7% | -0.00 | 0.0002 | -0.012 | |||||
| 148.90 | 157.50 | 1.00 | 0.0002 | -0.014 | 275 | 0 | 1.90 | 70.3% | -0.01 | 0.0002 | -0.014 | |||||
| 144.00 | 152.70 | 1.00 | 0.0002 | -0.016 | 280 | 0 | 1.90 | 67.8% | -0.01 | 0.0002 | -0.016 | |||||
| 139.10 | 147.80 | 0.99 | 0.0003 | -0.019 | 285 | 0 | 1.85 | 65.1% | -0.01 | 0.0003 | -0.019 | |||||
| 134.10 | 142.80 | 0.99 | 0.0004 | -0.022 | 290 | 0 | 3.60 | 71.1% | -0.01 | 0.0004 | -0.023 | |||||
| 129.20 | 137.90 | 0.99 | 0.0004 | -0.026 | 295 | 0 | 3.70 | 68.8% | -0.01 | 0.0004 | -0.026 | |||||
| 124.30 | 133.00 | 0.99 | 0.0005 | -0.031 | 300 | 0 | 2.45 | 61.1% | -0.01 | 0.0005 | -0.031 | |||||
| 119.50 | 128.00 | 0.98 | 0.0006 | -0.036 | 305 | 0 | 2.60 | 59.4% | -0.02 | 0.0006 | -0.036 | |||||
| 114.60 | 123.20 | 0.98 | 0.0007 | -0.041 | 310 | 0 | 3.60 | 60.9% | -0.02 | 0.0007 | -0.042 | |||||
| 109.80 | 117.80 | 0.98 | 0.0008 | -0.048 | 315 | 0 | 2.95 | 56.0% | -0.03 | 0.0008 | -0.048 | |||||
| 105.00 | 113.20 | 0.97 | 0.0010 | -0.055 | 320 | 0 | 3.40 | 55.3% | -0.03 | 0.0010 | -0.055 | |||||
| 100.20 | 108.20 | 0.97 | 0.0011 | -0.063 | 325 | 0 | 3.40 | 52.9% | -0.04 | 0.0011 | -0.063 | |||||
| 95.50 | 103.70 | 36.8% | 0.96 | 0.0013 | -0.072 | 330 | 0 | 2.00 | 209 | 45.4% | -0.04 | 0.0013 | -0.072 | |||
| 90.80 | 98.80 | 37.6% | 0.95 | 0.0015 | -0.081 | 335 | 0 | 3.70 | 49.1% | -0.05 | 0.0015 | -0.082 | ||||
| 86.10 | 94.40 | 40.1% | 0.94 | 0.0017 | -0.092 | 340 | 0 | 4.10 | 47.9% | -0.06 | 0.0018 | -0.092 | ||||
| 81.50 | 89.70 | 40.5% | 0.93 | 0.0020 | -0.103 | 345 | 0 | 4.90 | 47.5% | -0.07 | 0.0020 | -0.104 | ||||
| 76.90 | 84.90 | 40.0% | 0.92 | 0.0022 | -0.115 | 350 | 0.8000 | 5.20 | 47.6% | -0.08 | 0.0023 | -0.116 | ||||
| 72.40 | 80.40 | 40.4% | 0.91 | 0.0025 | -0.128 | 355 | 0.5500 | 5.90 | 5 | 5 | 46.0% | -0.09 | 0.0026 | -0.129 | ||
| 67.90 | 75.90 | 40.2% | 0.89 | 0.0028 | -0.141 | 360 | 0.2000 | 6.00 | 43.0% | -0.11 | 0.0029 | -0.142 | ||||
| 63.50 | 71.60 | 40.4% | 0.88 | 0.0032 | -0.155 | 365 | 1.45 | 7.10 | 5 | 11 | 44.6% | -0.12 | 0.0032 | -0.156 | ||
| 60.10 | 67.30 | 41.8% | 0.86 | 0.0035 | -0.169 | 370 | 1.20 | 8.70 | 1 | 44.1% | -0.14 | 0.0036 | -0.171 | |||
| 55.10 | 63.10 | 40.3% | 0.84 | 0.0038 | -0.183 | 375 | 1.90 | 9.80 | 4 | 44.0% | -0.16 | 0.0039 | -0.185 | |||
| 51.10 | 59.10 | 40.4% | 0.82 | 0.0042 | -0.197 | 380 | 2.90 | 10.80 | 5 | 7 | 43.8% | -0.18 | 0.0043 | -0.200 | ||
| 47.20 | 55.20 | 40.4% | 0.80 | 0.0046 | -0.211 | 385 | 4.50 | 8.00 | 1 | 39.4% | -0.21 | 0.0046 | -0.214 | |||
| 43.40 | 51.40 | 40.3% | 0.77 | 0.0049 | -0.224 | 390 | 5.30 | 13.30 | 1 | 43.6% | -0.23 | 0.0050 | -0.227 | |||
| 39.70 | 47.80 | 40.2% | 0.75 | 0.0052 | -0.237 | 395 | 6.70 | 14.70 | 1 | 138 | 43.4% | -0.26 | 0.0053 | -0.240 | ||
| 36.30 | 44.40 | 40.3% | 0.72 | 0.0055 | -0.248 | 400 | 8.30 | 16.20 | 1 | 2 | 43.3% | -0.29 | 0.0056 | -0.252 | ||
| 33.00 | 41.10 | 14 | 40.2% | 0.69 | 0.0058 | -0.259 | 405 | 10.00 | 17.90 | 1 | 43.1% | -0.32 | 0.0059 | -0.263 | ||
| 29.80 | 37.90 | 40.1% | 0.66 | 0.0060 | -0.268 | 410 | 11.90 | 18.20 | 32 | 41.5% | -0.35 | 0.0062 | -0.272 | |||
| 26.90 | 35.00 | 16 | 40.2% | 0.63 | 0.0062 | -0.275 | 415 | 13.90 | 21.80 | 4 | 42.9% | -0.38 | 0.0064 | -0.280 | ||
| 24.10 | 32.20 | 5 | 40.1% | 0.59 | 0.0064 | -0.281 | 420 | 16.20 | 24.00 | 2 | 42.8% | -0.41 | 0.0065 | -0.286 | ||
| 21.50 | 29.10 | 39.7% | 0.56 | 0.0065 | -0.284 | 425 | 18.60 | 26.40 | 3 | 42.8% | -0.45 | 0.0067 | -0.290 | |||
| 19.10 | 27.20 | 1 | 40.2% | 0.53 | 0.0066 | -0.286 | 430 | 22.00 | 29.00 | 2 | 43.5% | -0.48 | 0.0068 | -0.293 | ||
| 16.80 | 25.00 | 3 | 3 | 40.2% | 0.50 | 0.0066 | -0.286 | 435 | 24.10 | 31.80 | 1 | 43.0% | -0.51 | 0.0068 | -0.294 | |
| 14.70 | 22.90 | 1 | 1 | 40.2% | 0.46 | 0.0066 | -0.285 | 440 | 27.00 | 34.70 | 43.0% | -0.55 | 0.0068 | -0.292 | ||
| 12.70 | 21.00 | 2 | 1 | 40.2% | 0.43 | 0.0066 | -0.281 | 445 | 30.00 | 37.70 | 42.8% | -0.58 | 0.0068 | -0.290 | ||
| 11.10 | 19.10 | 3 | 6 | 40.2% | 0.40 | 0.0064 | -0.276 | 450 | 33.30 | 41.00 | 43.0% | -0.61 | 0.0067 | -0.285 | ||
| 9.30 | 17.50 | 3 | 40.1% | 0.37 | 0.0063 | -0.270 | 455 | 36.70 | 44.30 | 43.0% | -0.64 | 0.0065 | -0.279 | |||
| 7.70 | 16.00 | 37 | 40.0% | 0.34 | 0.0061 | -0.262 | 460 | 40.20 | 47.80 | 43.0% | -0.67 | 0.0064 | -0.272 | |||
| 6.30 | 14.70 | 40.0% | 0.31 | 0.0059 | -0.253 | 465 | 43.80 | 51.50 | 43.0% | -0.70 | 0.0062 | -0.264 | ||||
| 5.10 | 13.40 | 40.0% | 0.29 | 0.0057 | -0.243 | 470 | 47.50 | 55.20 | 42.9% | -0.73 | 0.0060 | -0.255 | ||||
| 3.90 | 12.30 | 3 | 39.9% | 0.26 | 0.0054 | -0.233 | 475 | 51.40 | 59.10 | 42.9% | -0.76 | 0.0057 | -0.245 | |||
| 2.85 | 11.20 | 1 | 39.7% | 0.24 | 0.0052 | -0.221 | 480 | 55.40 | 63.20 | 43.1% | -0.78 | 0.0055 | -0.235 | |||
| 2.20 | 10.00 | 39.6% | 0.22 | 0.0049 | -0.210 | 485 | 59.50 | 67.30 | 43.1% | -0.80 | 0.0052 | -0.224 | ||||
| 2.00 | 8.20 | 1 | 7 | 39.0% | 0.20 | 0.0046 | -0.198 | 490 | 63.60 | 71.50 | 43.0% | -0.83 | 0.0050 | -0.213 | ||
| 1.15 | 7.60 | 38.9% | 0.18 | 0.0043 | -0.186 | 495 | 68.50 | 75.80 | 43.9% | -0.85 | 0.0047 | -0.202 | ||||
| 0.1000 | 8.70 | 40.7% | 0.16 | 0.0040 | -0.175 | 500 | 72.30 | 80.20 | 43.1% | -0.86 | 0.0044 | -0.192 | ||||
| 1.55 | 7.30 | 1 | 1 | 42.6% | 0.15 | 0.0038 | -0.164 | 505 | 77.00 | 84.70 | 43.6% | -0.88 | 0.0041 | -0.181 | ||
| 0.5000 | 7.10 | 1 | 42.3% | 0.13 | 0.0035 | -0.152 | 510 | 81.30 | 89.30 | 43.4% | -0.90 | 0.0039 | -0.170 | |||
| 0.0500 | 6.20 | 1 | 43.2% | 0.11 | 0.0030 | -0.131 | 520 | 90.90 | 98.60 | 44.4% | -0.93 | 0.0033 | -0.148 | |||
| 0.0500 | 5.60 | 45.1% | 0.08 | 0.0025 | -0.112 | 530 | 100.20 | 108.20 | 44.7% | -0.95 | 0.0028 | -0.125 | ||||
| 0.0500 | 5.40 | 47.6% | 0.07 | 0.0021 | -0.095 | 540 | 110.10 | 117.80 | 46.0% | -0.97 | 0.0022 | -0.100 | ||||
| 0 | 4.90 | 49.1% | 0.05 | 0.0018 | -0.080 | 550 | 119.60 | 127.60 | 45.7% | -0.98 | 0.0016 | -0.071 | ||||
| 0 | 4.90 | 51.8% | 0.04 | 0.0014 | -0.067 | 560 | 129.50 | 137.50 | 47.0% | -0.99 | 0.0010 | -0.046 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 27, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs