ISRG 期权链 Intuitive Surgical, Inc.

到期日 Cboe delayed options data · 截至 18:35 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±20.5% (294.73–446.33) · ATM IV 37.8% · P/C 未平仓量 1.12

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
181.50	188.30			52.1%	0.99	0.0003	0.000	190	0	1.40		1	50.0%	-0.01	0.0003	-0.011
177.00	183.40			52.0%	0.98	0.0003	0.000	195	0	1.50		1	48.8%	-0.01	0.0003	-0.013
172.00	178.70		1	50.6%	0.98	0.0004	0.000	200	0.0500	1.50		24	47.4%	-0.02	0.0004	-0.014
167.20	173.40			47.6%	0.98	0.0004	0.000	205	0.1000	1.90		2	47.7%	-0.02	0.0004	-0.016
162.40	169.00			48.1%	0.98	0.0004	0.000	210	0	2.15		1	46.6%	-0.02	0.0004	-0.018
157.70	164.30			47.7%	0.97	0.0005	0.000	215	0.0500	2.40			46.0%	-0.03	0.0005	-0.020
153.00	159.40			46.6%	0.97	0.0006	0.000	220	0.6500	2.25		65	45.8%	-0.03	0.0006	-0.022
148.30	154.40			45.1%	0.97	0.0006	0.000	225	1.00	2.75		28	46.4%	-0.03	0.0006	-0.024
143.70	149.70			44.7%	0.96	0.0007	-0.001	230	1.00	2.95		19	45.1%	-0.04	0.0007	-0.027
139.00	145.40			44.9%	0.96	0.0008	-0.004	235	1.00	3.70		10	45.1%	-0.04	0.0008	-0.029
134.50	140.60			44.2%	0.95	0.0009	-0.008	240	1.20	3.70		6	43.9%	-0.05	0.0009	-0.032
130.00	136.20		2	44.2%	0.94	0.0010	-0.011	245	1.70	3.80		3	43.3%	-0.05	0.0010	-0.035
125.40	131.70		2	43.6%	0.94	0.0011	-0.015	250	2.00	4.50		1	43.4%	-0.06	0.0011	-0.038
121.00	127.10			43.1%	0.93	0.0012	-0.019	255	2.35	5.00			43.0%	-0.07	0.0012	-0.041
116.60	122.60		6	42.7%	0.92	0.0013	-0.023	260	2.60	5.60		7	42.5%	-0.08	0.0014	-0.044
112.20	118.40		1	42.6%	0.91	0.0014	-0.028	265	3.20	6.20		14	42.3%	-0.09	0.0015	-0.048
107.90	114.50		2	42.7%	0.91	0.0016	-0.032	270	3.40	6.90		2	41.7%	-0.09	0.0016	-0.051
104.10	109.70		5	42.3%	0.90	0.0017	-0.036	275	4.10	7.60		15	41.6%	-0.10	0.0017	-0.055
100.00	105.60		2	42.1%	0.88	0.0018	-0.041	280	4.90	8.30		28	41.3%	-0.12	0.0019	-0.059
95.40	101.50			41.4%	0.87	0.0020	-0.045	285	6.90	9.20		29	42.3%	-0.13	0.0020	-0.062
92.70	97.20	1	1	42.1%	0.86	0.0021	-0.050	290	7.10	9.00	2	23	40.5%	-0.14	0.0022	-0.066
87.70	93.30		2	41.0%	0.85	0.0023	-0.054	295	8.40	9.70	1	11	40.4%	-0.15	0.0023	-0.070
84.50	89.30		3	41.2%	0.83	0.0024	-0.058	300	7.70	10.90		73	38.9%	-0.17	0.0025	-0.073
80.40	85.50			40.7%	0.82	0.0026	-0.063	305	7.60	12.70		11	38.4%	-0.18	0.0026	-0.077
77.20	81.60		1	40.8%	0.81	0.0027	-0.067	310	8.70	13.10		54	37.6%	-0.20	0.0028	-0.081
73.60	78.10			40.6%	0.79	0.0029	-0.071	315	11.40	15.60		48	39.3%	-0.21	0.0029	-0.084
69.20	74.50		1	39.8%	0.77	0.0030	-0.075	320	12.60	15.80		69	38.3%	-0.23	0.0031	-0.087
66.00	71.00			39.7%	0.76	0.0032	-0.079	325	13.80	18.80		87	38.9%	-0.25	0.0032	-0.091
61.20	67.50		4	38.6%	0.74	0.0033	-0.083	330	15.60	19.10		43	38.2%	-0.26	0.0034	-0.094
59.50	64.20		2	39.3%	0.72	0.0034	-0.086	335	17.00	20.60		42	37.8%	-0.28	0.0035	-0.097
56.70	61.20		1	39.4%	0.70	0.0035	-0.089	340	19.10	22.70		37	38.0%	-0.30	0.0036	-0.099
52.00	57.80			38.1%	0.68	0.0036	-0.092	345	22.40	24.30		14	38.5%	-0.32	0.0038	-0.102
49.00	54.90		8	38.0%	0.66	0.0038	-0.095	350	23.80	26.60		3	38.2%	-0.34	0.0039	-0.104
46.20	52.10		8	37.9%	0.64	0.0038	-0.098	355	26.50	28.40	11	19	38.2%	-0.36	0.0040	-0.106
43.60	49.30		9	37.8%	0.62	0.0039	-0.100	360	27.60	30.60		10	37.5%	-0.38	0.0041	-0.107
41.00	46.70		14	37.7%	0.60	0.0040	-0.102	365	30.40	34.60		5	38.5%	-0.40	0.0042	-0.108
38.90	44.00		26	37.7%	0.58	0.0040	-0.103	370	33.30	35.40		14	37.8%	-0.43	0.0042	-0.110
37.00	41.90		18	38.0%	0.56	0.0041	-0.104	375	36.00	39.00		2	38.3%	-0.45	0.0043	-0.110
35.20	39.50	1	6	38.2%	0.54	0.0041	-0.105	380	38.60	40.70		94	37.6%	-0.47	0.0044	-0.111
32.20	37.20		9	37.6%	0.52	0.0042	-0.106	385	41.50	44.30			38.0%	-0.49	0.0044	-0.111
29.90	34.60		15	37.2%	0.50	0.0042	-0.106	390	44.00	46.40		13	37.4%	-0.51	0.0044	-0.111
28.10	33.00		18	37.4%	0.48	0.0042	-0.107	395	47.20	52.40		9	38.9%	-0.53	0.0044	-0.110
26.50	30.70		25	37.3%	0.46	0.0042	-0.106	400	50.10	55.60		12	38.8%	-0.55	0.0044	-0.110
25.40	29.30		237	37.8%	0.44	0.0041	-0.106	405	53.50	58.90		7	38.9%	-0.57	0.0044	-0.109
23.10	27.10		15	37.1%	0.43	0.0041	-0.105	410	56.70	60.50		12	37.9%	-0.59	0.0044	-0.108
21.70	25.70	2	9	37.3%	0.41	0.0041	-0.104	415	60.20	63.10		17	37.5%	-0.61	0.0044	-0.106
20.30	23.90		15	37.2%	0.39	0.0040	-0.103	420	63.60	69.50		1	39.0%	-0.63	0.0044	-0.105
18.70	22.80		31	37.2%	0.37	0.0040	-0.102	425	67.20	71.70		7	38.2%	-0.65	0.0043	-0.103
17.60	21.10		10	37.1%	0.35	0.0039	-0.101	430	70.80	76.80			39.0%	-0.67	0.0043	-0.101
16.30	20.10		17	37.3%	0.34	0.0038	-0.099	435	74.50	80.00		2	38.6%	-0.69	0.0042	-0.099
15.20	18.50		37	37.1%	0.32	0.0038	-0.097	440	78.40	82.60		11	37.9%	-0.71	0.0042	-0.097
14.10	17.90		49	37.4%	0.31	0.0037	-0.095	445	82.20	86.20			37.7%	-0.72	0.0041	-0.095
14.30	16.50	5	52	37.9%	0.29	0.0036	-0.093	450	86.10	89.40		1	37.1%	-0.74	0.0040	-0.092
11.60	15.30		16	36.8%	0.28	0.0035	-0.091	455	90.00	94.80		1	37.8%	-0.76	0.0040	-0.089
11.40	15.60		27	37.9%	0.26	0.0034	-0.089	460	94.20	98.80		5	37.8%	-0.77	0.0039	-0.087
10.40	13.60	3	5	37.2%	0.25	0.0033	-0.087	465	98.40	104.10			38.6%	-0.79	0.0038	-0.084
9.90	12.50		46	37.2%	0.24	0.0032	-0.085	470	102.70	107.80			38.3%	-0.80	0.0037	-0.082
10.00	14.50		31	39.6%	0.23	0.0031	-0.082	475	106.80	111.90			38.0%	-0.82	0.0036	-0.079
8.60	11.10		41	37.4%	0.21	0.0030	-0.080	480	111.50	116.70			38.6%	-0.83	0.0036	-0.076
8.00	10.30		2	37.4%	0.20	0.0029	-0.078	485	115.70	119.10			36.7%	-0.84	0.0035	-0.073
7.40	9.90		5	37.5%	0.19	0.0028	-0.075	490	120.20	125.50			38.5%	-0.85	0.0034	-0.070
6.90	10.90		1	38.8%	0.18	0.0027	-0.073	495	124.50	130.20		1	38.5%	-0.87	0.0033	-0.068
6.50	10.10		14	38.8%	0.17	0.0026	-0.071	500	129.50	134.20			38.4%	-0.88	0.0032	-0.065
6.00	8.20			37.8%	0.16	0.0026	-0.068	505	133.80	139.60			39.0%	-0.89	0.0032	-0.063
5.40	7.40			37.5%	0.16	0.0025	-0.066	510	138.50	144.30		1	39.1%	-0.90	0.0031	-0.061
5.10	8.40			38.8%	0.15	0.0024	-0.064	515	142.90	149.00			38.9%	-0.91	0.0030	-0.058
5.00	6.90		8	38.2%	0.14	0.0023	-0.062	520	147.50	153.90			39.1%	-0.92	0.0028	-0.055
4.80	7.50		1	39.4%	0.13	0.0022	-0.059	525	153.30	158.70			40.7%	-0.93	0.0027	-0.053
4.20	7.10		1	39.2%	0.12	0.0021	-0.057	530	157.30	163.60			40.0%	-0.94	0.0027	-0.049
3.80	5.60			38.0%	0.12	0.0020	-0.055	535	162.60	168.50			41.0%	-0.95	0.0027	-0.045
3.50	5.20		3	38.0%	0.11	0.0019	-0.053	540	166.40	173.50			39.7%	-0.96	0.0028	-0.040
3.20	5.90		5	39.1%	0.11	0.0019	-0.051	545	170.50	178.60			38.6%	-0.96	0.0027	-0.034
3.00	4.80		2	38.4%	0.10	0.0018	-0.049	550	175.60	183.60			39.6%	-0.97	0.0026	-0.026
2.65	5.30			39.2%	0.10	0.0017	-0.048	555	180.50	188.50			39.7%	-0.98	0.0025	-0.019

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Feb 19, 2027

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

ISRG 期权链 Intuitive Surgical, Inc.

波动率微笑 — Feb 19, 2027

非必需消费品

ETF

科技

金融服务

工业

能源