ISRG cadeia de opções Intuitive Surgical, Inc.

Expiração Cboe delayed options data · em 03:38 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 ±15.3% (366.95–499.25) · IV ATM 38.9% · P/C open interest 0.79

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
212.10	220.60		37	68.0%	1.00	0.0001	0.000	220	0	1.60		75	69.1%	-0.00	0.0001	-0.006
202.20	210.60		4	63.1%	1.00	0.0001	0.000	230	0	0.8000	53	215	59.0%	-0.00	0.0001	-0.008
192.40	200.70		74	59.8%	0.99	0.0002	0.000	240	0	1.35		33	59.7%	-0.01	0.0002	-0.011
182.60	190.90		35	57.1%	0.99	0.0002	0.000	250	0	0.7000	57	387	48.9%	-0.01	0.0002	-0.013
172.80	181.10		7	54.5%	0.99	0.0003	0.000	260	0	1.50		45	53.4%	-0.01	0.0003	-0.017
163.10	171.40		3	52.7%	0.98	0.0004	0.000	270	0	1.65		112	50.7%	-0.02	0.0004	-0.022
153.30	161.70		46	50.3%	0.98	0.0005	0.000	280	0	2.35		153	50.3%	-0.02	0.0005	-0.027
143.70	152.00		10	48.5%	0.97	0.0006	-0.008	290	0.4000	2.10	1	147	47.4%	-0.03	0.0006	-0.034
134.10	142.60		128	47.3%	0.96	0.0008	-0.017	300	0.9000	2.15	2	635	45.8%	-0.04	0.0008	-0.041
124.70	133.00		8	45.8%	0.95	0.0010	-0.028	310	0.4000	3.40		416	44.4%	-0.05	0.0010	-0.050
115.30	123.70		14	44.5%	0.94	0.0012	-0.040	320	0.0500	7.50		215	48.2%	-0.06	0.0013	-0.060
106.20	114.50		24	43.5%	0.93	0.0015	-0.052	330	1.40	4.60		216	41.9%	-0.07	0.0016	-0.072
101.70	110.00		3	43.1%	0.92	0.0017	-0.059	335	1.25	6.00	5	174	42.2%	-0.08	0.0017	-0.078
97.20	105.00		17	41.8%	0.91	0.0018	-0.066	340	1.80	6.50		212	41.9%	-0.09	0.0019	-0.084
94.20	101.20		7	44.0%	0.90	0.0020	-0.073	345	2.15	7.10		179	41.4%	-0.10	0.0020	-0.090
88.50	96.60	5	235	41.6%	0.88	0.0022	-0.081	350	5.00	7.50	1	566	43.5%	-0.12	0.0022	-0.097
84.30	92.80		16	41.9%	0.87	0.0024	-0.088	355	2.85	9.60		130	41.4%	-0.13	0.0024	-0.104
80.40	88.30	2	131	41.5%	0.86	0.0026	-0.096	360	4.50	7.90	2	338	39.4%	-0.14	0.0026	-0.111
76.00	84.50		25	41.1%	0.84	0.0028	-0.103	365	5.10	10.20		193	40.4%	-0.16	0.0028	-0.118
72.00	80.20	10	62	40.6%	0.83	0.0030	-0.111	370	7.00	10.90	39	220	40.8%	-0.17	0.0030	-0.125
68.10	76.60		8	40.6%	0.81	0.0031	-0.118	375	5.30	13.80	31	105	39.8%	-0.19	0.0032	-0.131
64.30	72.60		82	40.2%	0.79	0.0033	-0.126	380	8.20	14.90		327	41.0%	-0.21	0.0034	-0.138
61.40	68.90		32	40.6%	0.78	0.0035	-0.133	385	9.10	16.20		533	40.5%	-0.23	0.0036	-0.144
57.00	65.50		59	40.0%	0.76	0.0037	-0.140	390	9.00	17.50	1	299	39.1%	-0.25	0.0038	-0.150
55.90	59.90	30	58	40.0%	0.74	0.0039	-0.146	395	12.00	19.00		52	40.1%	-0.27	0.0040	-0.156
50.10	58.60	1	385	39.5%	0.71	0.0040	-0.152	400	12.70	18.00	13	556	37.5%	-0.29	0.0041	-0.162
46.80	52.50	7	76	37.4%	0.69	0.0042	-0.157	405	14.10	22.20		54	38.8%	-0.31	0.0043	-0.167
43.70	51.20	1	173	38.5%	0.67	0.0044	-0.162	410	15.60	24.10		395	38.5%	-0.33	0.0044	-0.171
43.00	47.20	1	88	39.2%	0.65	0.0045	-0.167	415	17.70	25.90	5	273	38.4%	-0.36	0.0046	-0.175
41.30	46.30	4	153	41.1%	0.62	0.0046	-0.171	420	19.70	28.20		320	38.3%	-0.38	0.0047	-0.178
35.10	43.50	1	91	38.8%	0.60	0.0047	-0.174	425	22.90	29.20		55	38.0%	-0.41	0.0048	-0.181
32.50	40.90	16	249	38.7%	0.58	0.0048	-0.176	430	24.40	32.90		304	38.2%	-0.43	0.0049	-0.183
31.70	38.40	4	95	39.6%	0.55	0.0048	-0.178	435	26.90	35.30		76	38.1%	-0.46	0.0050	-0.184
27.60	36.10	12	257	38.6%	0.53	0.0048	-0.179	440	30.20	38.10	1	629	38.5%	-0.48	0.0050	-0.185
26.70	33.90	3	68	39.3%	0.51	0.0049	-0.180	445	33.40	40.80		17	38.7%	-0.50	0.0050	-0.185
24.50	30.00	10	374	38.1%	0.48	0.0049	-0.180	450	35.20	43.00		135	37.6%	-0.53	0.0051	-0.184
21.20	29.70		88	38.3%	0.46	0.0049	-0.179	455	38.70	45.40		9	37.5%	-0.55	0.0050	-0.183
19.30	25.00	2	192	36.6%	0.44	0.0048	-0.178	460	41.40	49.90		91	38.0%	-0.58	0.0050	-0.182
17.70	25.90		87	38.2%	0.41	0.0048	-0.176	465	44.60	53.10		4	37.9%	-0.60	0.0050	-0.179
15.90	22.70	1	438	37.2%	0.39	0.0047	-0.174	470	48.00	56.50		187	37.9%	-0.62	0.0049	-0.176
15.50	20.90	33	160	37.7%	0.37	0.0046	-0.171	475	51.50	60.00		1	37.9%	-0.65	0.0049	-0.173
13.00	18.00	3	470	36.1%	0.35	0.0045	-0.167	480	56.20	63.50	3	73	38.6%	-0.67	0.0048	-0.170
11.40	18.00		58	36.7%	0.33	0.0044	-0.164	485	59.20	67.20		1	38.1%	-0.69	0.0047	-0.165
10.50	16.00	1	207	36.4%	0.31	0.0043	-0.160	490	62.90	69.60		195	37.1%	-0.71	0.0046	-0.161
12.30	14.40	1	46	38.1%	0.29	0.0042	-0.155	495	66.90	73.50			37.2%	-0.73	0.0045	-0.156
9.20	13.30	5	569	36.7%	0.27	0.0041	-0.151	500	70.40	78.90		326	37.9%	-0.75	0.0044	-0.151
7.30	12.80	6	31	36.4%	0.26	0.0039	-0.146	505	74.50	83.00			38.0%	-0.77	0.0043	-0.146
5.80	12.30		77	36.2%	0.24	0.0038	-0.141	510	78.60	87.10		66	37.9%	-0.78	0.0041	-0.141
4.90	13.40		92	37.7%	0.22	0.0036	-0.136	515	82.90	91.40			38.1%	-0.80	0.0040	-0.136
4.10	10.30		143	35.7%	0.21	0.0035	-0.131	520	87.20	95.70		36	38.1%	-0.82	0.0039	-0.131
6.70	8.70		61	37.8%	0.20	0.0034	-0.126	525	91.50	100.00			38.1%	-0.83	0.0038	-0.126
3.90	10.00	1	482	37.7%	0.18	0.0032	-0.121	530	95.90	104.50		9	38.2%	-0.85	0.0036	-0.120
3.00	9.00	21	183	38.2%	0.16	0.0029	-0.111	540	105.00	113.50		4	38.4%	-0.87	0.0034	-0.109
0.9000	5.50		353	34.0%	0.14	0.0026	-0.101	550	114.30	122.80		9	38.7%	-0.90	0.0031	-0.097
1.05	8.70		295	40.1%	0.12	0.0024	-0.092	560	123.90	132.20		5	39.3%	-0.92	0.0029	-0.089
0.5500	8.40		101	41.1%	0.10	0.0021	-0.083	570	133.50	141.80		29	39.8%	-0.94	0.0026	-0.082
0.4500	4.00		1,250	36.5%	0.09	0.0019	-0.074	580	143.00	151.50		3	39.8%	-0.96	0.0024	-0.071
0.3000	3.00	3	557	37.5%	0.07	0.0015	-0.060	600	162.70	171.10		11	40.8%	-0.99	0.0018	-0.045
0	4.70		596	43.4%	0.05	0.0012	-0.047	620	183.50	190.00				-1.00	0.0002	-0.076
0	1.30		203	36.3%	0.04	0.0009	-0.037	640	202.40	210.70				-1.00	0.0000	-0.076

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 — Jan 15, 2027

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 — Jan 15, 2027

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo