ISRG catena di opzioni Intuitive Surgical, Inc.

Scadenza Cboe delayed options data · aggiornato al 00:39 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 ±12.5% (378.84–487.54) · ATM IV 38.7% · P/C open interest 0.70

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
210.70	219.50		58	82.4%	1.00	0.0000	0.000	220	0	1.80		112	84.8%	-0.00	0.0000	-0.004
200.60	209.60		37	76.3%	1.00	0.0001	0.000	230	0	0.6000		48	68.3%	-0.00	0.0001	-0.005
190.90	199.70		15	73.6%	1.00	0.0001	0.000	240	0	1.20		37	70.5%	-0.00	0.0001	-0.007
181.00	189.80		98	69.3%	0.99	0.0001	0.000	250	0.0500	1.50	1	179	58.8%	-0.00	0.0001	-0.010
171.10	179.40		12	61.8%	0.99	0.0002	0.000	260	0	0.7000		27	57.4%	-0.01	0.0002	-0.013
161.20	169.90		3	60.7%	0.99	0.0002	0.000	270	0.2000	1.70		88	62.4%	-0.01	0.0002	-0.017
156.30	165.00			59.4%	0.99	0.0003	0.000	275	0	1.35			57.0%	-0.01	0.0003	-0.019
151.40	159.80		35	56.3%	0.99	0.0004	-0.002	280	0.0500	0.8000	1	105	51.4%	-0.01	0.0004	-0.022
146.60	154.90			55.6%	0.98	0.0004	-0.006	285	0	1.30		1	52.8%	-0.01	0.0004	-0.025
141.70	150.30		4	55.6%	0.98	0.0005	-0.010	290	0	1.05	2	54	49.3%	-0.02	0.0005	-0.028
136.80	145.50			54.6%	0.98	0.0005	-0.014	295	0	1.80	1	3	51.8%	-0.02	0.0005	-0.032
132.00	140.00		15	51.0%	0.98	0.0006	-0.019	300	0.5000	1.10	3	331	48.9%	-0.02	0.0006	-0.036
127.20	135.80			52.6%	0.97	0.0007	-0.024	305	0.1500	1.90		2	49.1%	-0.03	0.0007	-0.041
122.60	130.90		6	52.0%	0.97	0.0008	-0.029	310	0.8000	2.00		416	50.0%	-0.03	0.0008	-0.045
117.80	126.10			50.9%	0.96	0.0009	-0.035	315	0.2000	2.55	2	10	47.9%	-0.03	0.0009	-0.051
112.80	121.40		10	49.5%	0.96	0.0011	-0.042	320	0.8500	2.05	11	228	46.4%	-0.04	0.0011	-0.057
108.30	116.60			49.0%	0.95	0.0012	-0.049	325	0.6500	2.55		22	45.4%	-0.05	0.0012	-0.063
103.60	111.90		6	48.2%	0.95	0.0014	-0.056	330	1.35	3.30	11	331	47.2%	-0.05	0.0014	-0.070
98.90	107.30			47.5%	0.94	0.0015	-0.064	335	1.05	3.80	1	9	45.6%	-0.06	0.0016	-0.078
95.70	101.60		36	47.4%	0.93	0.0017	-0.073	340	1.25	3.60	1	604	43.5%	-0.07	0.0017	-0.086
89.80	98.10			46.2%	0.92	0.0019	-0.082	345	1.40	3.10	1	6	40.8%	-0.08	0.0019	-0.094
85.20	93.70		74	45.5%	0.91	0.0021	-0.091	350	2.00	4.70	3	1,174	43.0%	-0.09	0.0022	-0.103
82.20	89.10			46.8%	0.90	0.0024	-0.101	355	2.05	5.50	1	13	42.3%	-0.10	0.0024	-0.112
78.10	84.90	2	72	46.7%	0.88	0.0026	-0.111	360	2.95	6.30	3	320	42.7%	-0.12	0.0026	-0.121
72.10	80.60			43.9%	0.87	0.0029	-0.121	365	4.10	5.90	1	19	41.5%	-0.13	0.0029	-0.131
69.40	75.70		56	44.4%	0.85	0.0031	-0.131	370	4.60	7.10		284	41.4%	-0.15	0.0031	-0.141
63.80	72.30		1	43.0%	0.83	0.0034	-0.141	375	5.00	9.80	4	32	42.7%	-0.17	0.0034	-0.151
59.80	68.30	1	184	42.6%	0.82	0.0036	-0.152	380	7.60	9.10		341	42.3%	-0.18	0.0037	-0.160
55.90	64.40		7	42.3%	0.80	0.0039	-0.162	385	5.80	11.70	2	168	40.6%	-0.21	0.0040	-0.170
52.30	59.70	1	241	41.2%	0.77	0.0042	-0.172	390	8.40	12.30	3	158	41.2%	-0.23	0.0042	-0.179
48.40	56.90		15	41.5%	0.75	0.0044	-0.181	395	11.20	12.60	1	12	41.3%	-0.25	0.0045	-0.188
45.30	52.40	3	1,468	40.8%	0.73	0.0047	-0.190	400	12.00	14.20	12	346	40.6%	-0.27	0.0047	-0.196
41.50	50.00	9	15	41.0%	0.70	0.0049	-0.198	405	11.40	18.60		129	40.9%	-0.30	0.0049	-0.204
38.40	43.50	4	214	38.3%	0.68	0.0051	-0.205	410	12.90	18.50		239	39.1%	-0.33	0.0052	-0.211
37.30	43.60		50	42.2%	0.65	0.0053	-0.211	415	15.20	21.50	5	25	40.1%	-0.35	0.0053	-0.217
34.50	39.10	1	510	41.0%	0.62	0.0054	-0.216	420	19.40	22.90	18	137	41.1%	-0.38	0.0055	-0.222
31.90	35.70	1	45	40.5%	0.59	0.0056	-0.220	425	20.90	26.40	2	28	41.4%	-0.41	0.0056	-0.225
27.80	34.90	2	161	40.7%	0.57	0.0056	-0.224	430	24.00	27.90	6	156	41.2%	-0.44	0.0057	-0.228
25.70	30.00	6	36	39.1%	0.54	0.0057	-0.226	435	23.40	29.60	1	21	38.3%	-0.47	0.0058	-0.230
25.40	29.90	3	195	42.1%	0.51	0.0058	-0.226	440	25.60	34.00	2	106	39.2%	-0.50	0.0059	-0.230
22.70	25.80	5	34	40.3%	0.48	0.0058	-0.226	445	28.90	36.80		7	39.4%	-0.52	0.0059	-0.230
19.80	22.80	27	300	38.9%	0.45	0.0057	-0.225	450	31.80	39.80		128	39.4%	-0.55	0.0059	-0.228
16.60	21.80	4	6	38.6%	0.43	0.0057	-0.222	455	34.40	42.90		1	39.0%	-0.58	0.0058	-0.226
17.70	19.30	36	160	40.1%	0.40	0.0056	-0.219	460	37.60	46.10	5	98	38.9%	-0.61	0.0057	-0.222
12.20	20.70	1	30	39.5%	0.37	0.0055	-0.215	465	41.30	49.50			39.1%	-0.63	0.0056	-0.218
10.60	17.20	7	215	37.9%	0.35	0.0054	-0.210	470	45.00	53.00		73	39.3%	-0.66	0.0055	-0.212
10.50	15.20		49	38.4%	0.32	0.0052	-0.204	475	48.10	56.60			38.8%	-0.69	0.0054	-0.207
7.90	15.00	4	998	38.2%	0.30	0.0050	-0.198	480	52.10	60.40		107	39.1%	-0.71	0.0052	-0.200
6.70	15.20		24	39.3%	0.28	0.0048	-0.191	485	56.20	64.20			39.2%	-0.73	0.0051	-0.193
6.00	12.70	9	149	38.4%	0.26	0.0047	-0.184	490	59.70	68.20		58	38.9%	-0.75	0.0049	-0.186
7.90	9.90		6	39.3%	0.24	0.0045	-0.177	495	64.40	72.30			39.6%	-0.77	0.0047	-0.179
5.70	8.30	8	560	37.4%	0.22	0.0043	-0.169	500	67.90	76.40		33	38.9%	-0.79	0.0045	-0.171
3.70	10.00		3	38.7%	0.20	0.0040	-0.162	505	72.20	80.70			39.1%	-0.81	0.0043	-0.163
3.10	8.50		10	38.0%	0.19	0.0038	-0.154	510	76.50	85.00			39.1%	-0.83	0.0041	-0.155
3.80	7.90	1	7	39.6%	0.17	0.0036	-0.146	515	80.90	89.40			39.1%	-0.85	0.0039	-0.147
1.00	5.80		190	34.9%	0.16	0.0034	-0.138	520	85.40	93.90		3	39.3%	-0.86	0.0037	-0.140
1.20	8.00		8	39.4%	0.14	0.0032	-0.131	525	89.90	98.50			39.4%	-0.88	0.0035	-0.132
3.10	4.50	2	7	38.6%	0.13	0.0030	-0.124	530	94.60	103.10			39.7%	-0.89	0.0033	-0.124
1.45	5.60		9	39.1%	0.12	0.0028	-0.116	535	99.40	107.70			40.0%	-0.90	0.0032	-0.117
1.25	5.00		660	39.1%	0.11	0.0027	-0.110	540	104.10	112.40		36	40.2%	-0.91	0.0030	-0.110
0.4000	5.20			39.2%	0.10	0.0025	-0.103	545	108.80	117.20			40.5%	-0.92	0.0028	-0.103
0.0500	5.10			39.6%	0.09	0.0023	-0.096	550	113.60	121.90			40.6%	-0.93	0.0026	-0.096
0.2000	4.20			39.3%	0.08	0.0022	-0.090	555	118.70	126.70			41.5%	-0.94	0.0025	-0.090
0.6500	3.00	3	365	38.8%	0.08	0.0020	-0.085	560	123.20	131.60		36	41.0%	-0.95	0.0024	-0.084
0.0500	3.40			39.4%	0.07	0.0019	-0.079	565	128.40	136.40			42.1%	-0.96	0.0022	-0.077
0.0500	3.10		1	39.7%	0.06	0.0017	-0.074	570	133.10	141.30			41.9%	-0.97	0.0021	-0.072
0	3.90			42.5%	0.06	0.0016	-0.069	575	137.90	146.20			41.7%	-0.97	0.0020	-0.067
0	2.30		212	39.3%	0.05	0.0015	-0.064	580	142.80	151.10		20	41.7%	-0.98	0.0019	-0.062
0	4.90			46.7%	0.05	0.0014	-0.060	585	147.70	156.00			41.3%	-0.98	0.0018	-0.057
0	4.90			47.7%	0.04	0.0013	-0.056	590	152.60	160.90				-0.99	0.0016	-0.047
0	4.90			48.7%	0.04	0.0012	-0.052	595	157.60	165.90				-0.99	0.0012	-0.047
0.5000	1.20	10	566	40.0%	0.04	0.0011	-0.048	600	162.50	170.80		7		-1.00	0.0007	-0.047
0	1.20		213	40.7%	0.03	0.0008	-0.036	620	182.70	190.70				-1.00	0.0000	-0.047
0	2.45		213	50.3%	0.02	0.0006	-0.027	640	202.20	210.90				-1.00	0.0000	-0.047

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

ISRG catena di opzioni Intuitive Surgical, Inc.

Volatility smile — Dec 18, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità