ISRG catena di opzioni Intuitive Surgical, Inc.
Cboe delayed options data · aggiornato al 21:51 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 ±16.0% (311.91–430.81) · ATM IV 37.3% · P/C open interest 0.65
| 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 | |
| 179.20 | 185.90 | 40 | 1.00 | 0.0001 | 0.000 | 190 | 0 | 1.20 | 40 | 61.1% | -0.00 | 0.0001 | -0.005 | |||
| 175.00 | 179.90 | 44 | 1.00 | 0.0001 | 0.000 | 195 | 0 | 1.25 | 40 | 59.3% | -0.01 | 0.0001 | -0.006 | |||
| 168.30 | 176.00 | 37 | 1.00 | 0.0002 | 0.000 | 200 | 0 | 1.30 | 41 | 57.6% | -0.01 | 0.0002 | -0.007 | |||
| 158.10 | 166.40 | 84 | 0.99 | 0.0002 | 0.000 | 210 | 0.1500 | 1.55 | 87 | 55.9% | -0.01 | 0.0002 | -0.010 | |||
| 149.70 | 156.60 | 54 | 37.5% | 0.99 | 0.0003 | 0.000 | 220 | 0 | 4.80 | 107 | 63.2% | -0.01 | 0.0003 | -0.013 | ||
| 139.30 | 146.80 | 25 | 0.98 | 0.0005 | 0.000 | 230 | 0 | 3.10 | 49 | 53.6% | -0.02 | 0.0005 | -0.018 | |||
| 131.30 | 137.30 | 4 | 45.4% | 0.98 | 0.0006 | 0.000 | 240 | 0 | 1.70 | 38 | 44.4% | -0.02 | 0.0006 | -0.023 | ||
| 120.80 | 127.70 | 82 | 40.3% | 0.97 | 0.0008 | 0.000 | 250 | 0.2500 | 1.45 | 1 | 174 | 40.9% | -0.03 | 0.0008 | -0.029 | |
| 110.70 | 118.40 | 1 | 38.2% | 0.96 | 0.0011 | -0.004 | 260 | 1.00 | 2.60 | 26 | 43.4% | -0.04 | 0.0011 | -0.036 | ||
| 101.70 | 109.10 | 8 | 39.0% | 0.94 | 0.0014 | -0.015 | 270 | 1.00 | 7.90 | 87 | 49.7% | -0.06 | 0.0014 | -0.045 | ||
| 92.40 | 100.10 | 42 | 38.5% | 0.92 | 0.0018 | -0.027 | 280 | 1.00 | 5.50 | 101 | 41.6% | -0.08 | 0.0018 | -0.054 | ||
| 84.80 | 91.20 | 4 | 40.1% | 0.90 | 0.0022 | -0.040 | 290 | 2.75 | 5.00 | 45 | 39.6% | -0.10 | 0.0022 | -0.065 | ||
| 76.10 | 82.70 | 12 | 39.4% | 0.88 | 0.0026 | -0.054 | 300 | 4.20 | 6.00 | 2 | 362 | 38.8% | -0.13 | 0.0026 | -0.076 | |
| 67.50 | 74.40 | 5 | 38.4% | 0.84 | 0.0031 | -0.068 | 310 | 6.10 | 7.50 | 3 | 368 | 38.5% | -0.16 | 0.0031 | -0.087 | |
| 61.40 | 66.60 | 2 | 9 | 39.5% | 0.81 | 0.0036 | -0.081 | 320 | 7.40 | 10.00 | 142 | 37.7% | -0.20 | 0.0036 | -0.099 | |
| 51.00 | 59.30 | 8 | 36.6% | 0.77 | 0.0040 | -0.094 | 330 | 11.10 | 12.90 | 220 | 38.6% | -0.24 | 0.0041 | -0.109 | ||
| 44.20 | 52.50 | 26 | 36.5% | 0.72 | 0.0045 | -0.106 | 340 | 11.00 | 15.70 | 501 | 35.7% | -0.28 | 0.0046 | -0.118 | ||
| 39.10 | 45.00 | 53 | 36.3% | 0.67 | 0.0048 | -0.115 | 350 | 14.50 | 20.00 | 2 | 916 | 36.0% | -0.34 | 0.0050 | -0.126 | |
| 32.90 | 40.60 | 56 | 36.8% | 0.62 | 0.0051 | -0.123 | 360 | 18.70 | 27.20 | 197 | 37.8% | -0.39 | 0.0053 | -0.131 | ||
| 30.40 | 33.00 | 5 | 64 | 36.9% | 0.57 | 0.0053 | -0.128 | 370 | 23.70 | 31.80 | 11 | 248 | 37.7% | -0.44 | 0.0055 | -0.135 |
| 23.10 | 28.00 | 67 | 128 | 34.8% | 0.52 | 0.0054 | -0.131 | 380 | 29.00 | 34.10 | 266 | 35.6% | -0.50 | 0.0057 | -0.135 | |
| 18.80 | 23.90 | 37 | 145 | 34.6% | 0.46 | 0.0054 | -0.131 | 390 | 34.80 | 42.80 | 113 | 37.2% | -0.55 | 0.0057 | -0.134 | |
| 18.00 | 22.00 | 7 | 1,448 | 37.4% | 0.41 | 0.0053 | -0.129 | 400 | 41.20 | 49.90 | 296 | 37.6% | -0.61 | 0.0056 | -0.130 | |
| 12.60 | 17.60 | 1 | 120 | 35.0% | 0.36 | 0.0051 | -0.125 | 410 | 50.20 | 54.60 | 156 | 37.5% | -0.66 | 0.0055 | -0.124 | |
| 12.70 | 14.90 | 211 | 36.9% | 0.32 | 0.0049 | -0.119 | 420 | 56.60 | 61.80 | 121 | 36.6% | -0.71 | 0.0053 | -0.116 | ||
| 8.20 | 12.30 | 4 | 133 | 35.0% | 0.28 | 0.0046 | -0.112 | 430 | 64.30 | 72.00 | 181 | 38.4% | -0.75 | 0.0050 | -0.108 | |
| 5.10 | 13.20 | 3 | 109 | 36.3% | 0.24 | 0.0042 | -0.105 | 440 | 73.10 | 78.20 | 94 | 37.3% | -0.79 | 0.0047 | -0.099 | |
| 5.80 | 11.60 | 3 | 199 | 39.4% | 0.21 | 0.0039 | -0.097 | 450 | 80.40 | 88.50 | 131 | 38.0% | -0.83 | 0.0044 | -0.088 | |
| 4.20 | 9.00 | 75 | 37.2% | 0.18 | 0.0035 | -0.089 | 460 | 90.10 | 95.90 | 98 | 37.5% | -0.86 | 0.0041 | -0.079 | ||
| 4.10 | 6.20 | 212 | 36.6% | 0.15 | 0.0032 | -0.081 | 470 | 99.60 | 105.10 | 84 | 38.4% | -0.89 | 0.0038 | -0.070 | ||
| 3.60 | 5.30 | 1 | 949 | 37.3% | 0.13 | 0.0029 | -0.073 | 480 | 108.90 | 115.20 | 1 | 111 | 39.9% | -0.92 | 0.0034 | -0.059 |
| 0.8500 | 5.40 | 122 | 35.9% | 0.11 | 0.0026 | -0.066 | 490 | 117.10 | 124.70 | 62 | 38.1% | -0.94 | 0.0030 | -0.046 | ||
| 2.50 | 3.30 | 508 | 37.2% | 0.10 | 0.0023 | -0.059 | 500 | 126.80 | 133.30 | 53 | -0.96 | 0.0033 | -0.031 | |||
| 0.8000 | 7.80 | 200 | 44.9% | 0.07 | 0.0018 | -0.047 | 520 | 146.80 | 154.50 | 1 | 3 | 42.7% | -0.99 | 0.0012 | -0.078 | |
| 1.00 | 2.05 | 661 | 38.9% | 0.05 | 0.0014 | -0.037 | 540 | 166.80 | 174.40 | 142 | 35 | 46.0% | -1.00 | 0.0000 | -0.112 | |
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 — Dec 18, 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