ISRG cadeia de opções Intuitive Surgical, Inc.

Expiração Cboe delayed options data · em 15:38 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±12.9% (379.39–491.89) · IV ATM 40.1% · P/C open interest 0.70

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
212.80	221.00		58		1.00	0.0000	0.000	220	0	0.6000		112	73.7%	-0.00	0.0000	-0.002
202.70	211.40		37		1.00	0.0000	0.000	230	0	0.6000		48	69.3%	-0.00	0.0000	-0.002
193.00	202.00		15		1.00	0.0000	0.000	240	0	0.9500		37	69.3%	-0.00	0.0000	-0.004
183.00	191.70		98		1.00	0.0001	0.000	250	0	0.3000	1	180	56.2%	-0.00	0.0001	-0.005
173.30	181.40		12		1.00	0.0001	0.000	260	0	1.05		27	61.9%	-0.00	0.0001	-0.007
163.80	171.50		3		1.00	0.0002	0.000	270	0.2000	0.3500	8	88	52.9%	-0.01	0.0002	-0.010
160.20	166.60			54.4%	0.99	0.0002	0.000	275	0	1.15			56.7%	-0.01	0.0002	-0.012
153.60	161.70		35		0.99	0.0002	0.000	280	0.0500	1.20		104	55.5%	-0.01	0.0002	-0.014
148.80	156.70				0.99	0.0003	0.000	285	0	1.25		1	53.5%	-0.01	0.0003	-0.017
144.00	151.80		4		0.99	0.0004	-0.000	290	0	1.30		52	51.9%	-0.01	0.0004	-0.020
140.60	146.90			49.9%	0.99	0.0004	-0.004	295	0	1.40		3	50.7%	-0.01	0.0004	-0.023
134.80	142.10	4	15	42.9%	0.98	0.0005	-0.009	300	0.5000	1.00	1	332	49.4%	-0.02	0.0005	-0.027
129.10	137.20				0.98	0.0006	-0.013	305	0.0500	1.65		2	48.5%	-0.02	0.0006	-0.031
126.00	132.30		6	47.3%	0.98	0.0007	-0.019	310	0.1000	0.9500	1	416	43.1%	-0.02	0.0007	-0.035
120.50	127.50			43.6%	0.97	0.0008	-0.024	315	0.2500	2.00		8	47.1%	-0.03	0.0008	-0.041
115.80	122.70		10	43.8%	0.97	0.0009	-0.031	320	0.6000	1.25		228	43.6%	-0.03	0.0009	-0.046
110.70	117.90			42.1%	0.96	0.0010	-0.037	325	0.6500	2.45		22	46.2%	-0.04	0.0011	-0.053
107.20	113.10		6	45.5%	0.96	0.0012	-0.045	330	0.8000	1.55	1	331	41.9%	-0.04	0.0012	-0.059
102.50	108.40			44.9%	0.95	0.0014	-0.053	335	1.00	3.20		8	45.2%	-0.05	0.0014	-0.067
97.90	104.00		36	45.1%	0.94	0.0016	-0.061	340	1.50	2.70		604	43.2%	-0.06	0.0016	-0.075
93.00	99.10			43.3%	0.93	0.0018	-0.071	345	1.55	3.40		5	42.9%	-0.07	0.0018	-0.084
88.70	94.60		74	43.5%	0.92	0.0020	-0.080	350	2.30	2.80	1	1,173	41.2%	-0.08	0.0020	-0.092
84.50	90.00			43.3%	0.91	0.0022	-0.090	355	2.60	5.10	2	14	43.8%	-0.09	0.0022	-0.102
79.80	85.50		72	42.3%	0.90	0.0024	-0.101	360	3.30	3.70	7	321	40.5%	-0.11	0.0025	-0.112
75.70	81.50			42.8%	0.88	0.0027	-0.111	365	3.70	5.00		19	41.0%	-0.12	0.0027	-0.122
71.80	76.80		56	42.3%	0.87	0.0030	-0.122	370	4.50	5.10	1	284	40.1%	-0.14	0.0030	-0.133
67.80	72.60		1	42.1%	0.85	0.0032	-0.133	375	5.20	6.60	1	32	40.6%	-0.15	0.0033	-0.143
63.70	68.60		184	41.8%	0.83	0.0035	-0.144	380	6.30	7.20	2	341	40.3%	-0.17	0.0036	-0.154
58.80	64.40		7	40.3%	0.81	0.0038	-0.155	385	7.40	8.50	18	170	40.5%	-0.19	0.0038	-0.164
54.90	58.50		240	38.0%	0.79	0.0040	-0.165	390	8.60	11.00		158	41.7%	-0.21	0.0041	-0.174
51.80	56.70		15	40.3%	0.77	0.0043	-0.175	395	9.90	12.00		12	41.2%	-0.24	0.0044	-0.184
48.90	53.20	2	1,468	40.8%	0.74	0.0045	-0.185	400	11.30	12.20	3	353	39.9%	-0.26	0.0046	-0.193
45.50	49.70		23	40.6%	0.72	0.0048	-0.194	405	12.90	16.20		129	41.9%	-0.28	0.0049	-0.202
42.10	45.70		214	39.8%	0.69	0.0050	-0.202	410	14.30	15.60	1	239	39.7%	-0.31	0.0051	-0.209
37.80	43.00		50	39.2%	0.67	0.0052	-0.209	415	16.10	17.20	5	22	39.4%	-0.34	0.0053	-0.216
35.60	39.20	8	511	39.1%	0.64	0.0054	-0.215	420	18.30	19.50	8	141	39.7%	-0.36	0.0055	-0.222
33.10	36.20	3	45	39.2%	0.61	0.0055	-0.220	425	20.20	21.60	1	26	39.4%	-0.39	0.0056	-0.227
31.00	33.50	2	162	39.6%	0.58	0.0056	-0.224	430	22.50	26.20		161	41.1%	-0.42	0.0057	-0.230
28.00	30.80	21	35	39.1%	0.56	0.0057	-0.227	435	24.90	28.80		22	41.1%	-0.45	0.0058	-0.233
26.30	28.50	1	196	39.6%	0.53	0.0058	-0.229	440	27.80	31.00		108	41.0%	-0.48	0.0059	-0.234
23.80	26.60	1	38	39.7%	0.50	0.0058	-0.229	445	30.60	34.40		7	41.4%	-0.51	0.0059	-0.234
21.80	23.40	6	305	39.0%	0.47	0.0058	-0.228	450	33.20	37.30		128	41.2%	-0.54	0.0059	-0.233
19.90	22.30	1	10	39.6%	0.44	0.0057	-0.227	455	36.10	40.00		1	40.9%	-0.57	0.0059	-0.231
18.00	19.20		194	38.6%	0.42	0.0057	-0.224	460	39.30	41.80		100	39.9%	-0.59	0.0059	-0.228
16.30	18.10		31	39.1%	0.39	0.0056	-0.220	465	42.60	46.10			40.6%	-0.62	0.0058	-0.224
14.70	17.00		220	39.5%	0.36	0.0055	-0.215	470	45.80	48.50		73	39.7%	-0.65	0.0057	-0.219
12.90	14.50	2	49	38.4%	0.34	0.0053	-0.209	475	48.30	53.10			39.6%	-0.67	0.0056	-0.214
11.90	13.20	3	998	38.7%	0.31	0.0052	-0.203	480	52.50	57.10		107	40.4%	-0.70	0.0054	-0.207
10.70	13.00		24	39.5%	0.29	0.0050	-0.196	485	55.70	61.10			40.1%	-0.72	0.0053	-0.201
9.60	12.00		157	39.7%	0.27	0.0048	-0.189	490	59.80	65.00		58	40.3%	-0.75	0.0051	-0.193
8.60	9.90		6	38.8%	0.25	0.0046	-0.181	495	63.60	67.80			39.0%	-0.77	0.0049	-0.185
7.60	8.60	13	558	38.5%	0.23	0.0044	-0.173	500	67.50	71.90		33	38.8%	-0.79	0.0047	-0.177
6.80	9.10		3	39.8%	0.21	0.0042	-0.165	505	71.60	76.00			38.6%	-0.81	0.0045	-0.170
6.10	7.40	2	10	39.0%	0.19	0.0040	-0.157	510	76.00	80.50			39.0%	-0.83	0.0043	-0.161
5.40	7.50		8	40.0%	0.18	0.0038	-0.149	515	80.40	84.90			39.1%	-0.85	0.0041	-0.152
4.80	6.00		190	39.1%	0.16	0.0036	-0.140	520	84.50	89.20		3	38.5%	-0.86	0.0039	-0.144
3.70	5.30	1	8	38.3%	0.15	0.0034	-0.132	525	89.00	95.00			40.4%	-0.88	0.0037	-0.136
3.20	4.50		7	37.9%	0.13	0.0031	-0.124	530	93.80	98.40			39.1%	-0.89	0.0035	-0.127
2.45	4.70		9	38.5%	0.12	0.0029	-0.116	535	98.10	103.00			38.5%	-0.91	0.0034	-0.120
2.00	4.80		660	39.2%	0.11	0.0027	-0.109	540	103.00	108.50		36	40.5%	-0.92	0.0032	-0.113
1.60	4.40			39.2%	0.10	0.0026	-0.101	545	107.30	112.40			37.7%	-0.93	0.0030	-0.105
1.75	3.80	1		39.6%	0.09	0.0024	-0.094	550	112.40	118.00			40.8%	-0.94	0.0028	-0.099
1.65	3.70			40.4%	0.08	0.0022	-0.087	555	117.10	122.00			38.0%	-0.95	0.0027	-0.096
1.40	3.40		366	40.5%	0.08	0.0020	-0.081	560	121.50	127.40		36	38.0%	-0.96	0.0026	-0.091
0.8000	3.10			39.8%	0.07	0.0019	-0.075	565	126.40	132.40			38.2%	-0.97	0.0024	-0.077
0.8000	2.90		1	40.4%	0.06	0.0017	-0.070	570	131.30	137.30				-0.98	0.0020	-0.074
0.4500	2.65			40.0%	0.06	0.0016	-0.064	575	136.40	142.30			39.4%	-0.99	0.0016	-0.073
0.3000	2.30		212	39.6%	0.05	0.0015	-0.059	580	141.10	147.10		20		-0.99	0.0012	-0.068
0.2500	2.90			42.1%	0.04	0.0013	-0.054	585	146.00	152.00				-0.99	0.0009	-0.060
0.1500	2.75			42.4%	0.04	0.0012	-0.050	590	151.60	156.60				-1.00	0.0006	-0.060
0.0500	2.65			42.8%	0.04	0.0011	-0.046	595	156.40	161.40				-1.00	0.0002	-0.060
0.6000	1.00	20	571	39.9%	0.03	0.0010	-0.042	600	160.90	167.00		7		-1.00	0.0000	-0.060
0	1.00		213	40.3%	0.02	0.0007	-0.030	620	180.70	187.20				-1.00	0.0000	-0.060
0	1.45		213	45.8%	0.01	0.0005	-0.021	640	200.70	206.90				-1.00	0.0000	-0.060

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Dec 18, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

ISRG cadeia de opções Intuitive Surgical, Inc.

Sorriso de volatilidade — Dec 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo