ISRG 期权链 Intuitive Surgical, Inc.

到期日 Cboe delayed options data · 截至 03:38 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 ±18.2% (354.30–511.90) · ATM IV 39.2% · P/C 未平仓量 1.36

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
213.30	221.60			56.9%	0.99	0.0002	0.000	220	0	1.80		64	60.0%	-0.01	0.0002	-0.011
208.50	216.80			56.7%	0.99	0.0002	0.000	225	0	4.00		28	66.8%	-0.01	0.0002	-0.013
203.60	211.90			55.2%	0.99	0.0002	0.000	230	0	3.40		19	62.9%	-0.01	0.0002	-0.014
198.70	207.10			54.3%	0.99	0.0002	0.000	235	0	3.20		11	60.4%	-0.01	0.0002	-0.015
193.90	201.40			48.9%	0.99	0.0003	0.000	240	0	2.05		6	54.3%	-0.01	0.0003	-0.017
189.10	197.40	1	2	52.8%	0.98	0.0003	0.000	245	0	1.85		4	51.8%	-0.02	0.0003	-0.019
184.20	192.60	1	2	51.7%	0.98	0.0003	0.000	250	0	1.90		5	50.4%	-0.02	0.0004	-0.021
179.40	187.70			50.7%	0.98	0.0004	-0.001	255	0	2.35			50.6%	-0.02	0.0004	-0.023
174.60	183.00		12	50.3%	0.98	0.0004	-0.003	260	0	3.10		27	51.5%	-0.02	0.0004	-0.026
169.80	178.20		1	49.5%	0.97	0.0005	-0.006	265	0	2.80		24	49.0%	-0.03	0.0005	-0.028
165.10	173.40		2	48.9%	0.97	0.0005	-0.010	270	0	2.90		2	47.7%	-0.03	0.0006	-0.031
160.40	168.70		5	48.5%	0.97	0.0006	-0.013	275	0	3.10		14	46.8%	-0.03	0.0006	-0.034
155.60	164.00		4	47.7%	0.96	0.0007	-0.017	280	0.3500	3.10		27	46.2%	-0.04	0.0007	-0.037
151.00	159.30			47.4%	0.96	0.0007	-0.021	285	0.3000	3.60		29	45.7%	-0.04	0.0008	-0.040
146.30	154.60		2	46.7%	0.96	0.0008	-0.025	290	0	4.10		22	44.6%	-0.05	0.0008	-0.044
141.70	150.00		2	46.3%	0.95	0.0009	-0.029	295	1.20	4.00		21	45.4%	-0.05	0.0009	-0.047
137.10	145.10		4	45.4%	0.94	0.0010	-0.034	300	2.15	3.80	1	87	45.2%	-0.06	0.0010	-0.051
132.50	140.80			45.3%	0.94	0.0011	-0.038	305	1.05	5.80		11	45.1%	-0.06	0.0011	-0.055
128.00	136.20		1	44.8%	0.93	0.0012	-0.043	310	1.80	5.60		60	44.3%	-0.07	0.0012	-0.059
123.50	131.80			44.5%	0.92	0.0013	-0.048	315	2.50	5.90		48	44.1%	-0.08	0.0013	-0.064
119.10	127.40		1	44.2%	0.92	0.0014	-0.053	320	1.85	9.00		69	45.6%	-0.08	0.0014	-0.068
114.70	123.00			43.9%	0.91	0.0015	-0.058	325	0.6500	9.30		87	42.8%	-0.09	0.0015	-0.073
110.30	118.50	2	6	43.2%	0.90	0.0016	-0.063	330	2.75	8.50		48	42.7%	-0.10	0.0016	-0.078
106.00	114.50		3	43.2%	0.89	0.0018	-0.069	335	2.35	10.00		42	42.2%	-0.11	0.0018	-0.083
103.40	109.40		1	43.6%	0.88	0.0019	-0.074	340	4.80	8.50		45	41.5%	-0.12	0.0019	-0.088
97.70	106.20		1	42.7%	0.87	0.0020	-0.080	345	3.50	11.90		18	41.8%	-0.13	0.0020	-0.093
93.60	102.00		9	42.3%	0.86	0.0022	-0.085	350	8.30	12.70		325	44.9%	-0.15	0.0022	-0.098
89.60	98.00		8	42.1%	0.84	0.0023	-0.091	355	9.10	13.60		28	44.4%	-0.16	0.0023	-0.103
85.60	93.50		20	41.3%	0.83	0.0024	-0.096	360	7.00	14.70	1	132	41.7%	-0.17	0.0025	-0.108
81.80	89.80		12	41.3%	0.82	0.0026	-0.101	365	10.70	15.80		36	43.8%	-0.19	0.0026	-0.113
78.00	86.50		37	41.4%	0.80	0.0027	-0.107	370	11.40	16.20	5	68	42.3%	-0.20	0.0027	-0.118
74.30	82.50		18	41.0%	0.79	0.0028	-0.112	375	9.70	18.20		9	40.5%	-0.22	0.0029	-0.122
70.70	79.20		9	41.0%	0.77	0.0030	-0.117	380	11.00	19.50		92	40.3%	-0.23	0.0030	-0.127
67.10	75.60		12	40.6%	0.75	0.0031	-0.121	385	12.40	20.90			40.1%	-0.25	0.0032	-0.131
63.70	69.70		17	39.0%	0.74	0.0032	-0.126	390	13.90	22.20		25	39.8%	-0.27	0.0033	-0.136
60.40	68.90		23	40.3%	0.72	0.0033	-0.130	395	15.60	24.10		8	39.8%	-0.29	0.0034	-0.140
57.20	65.70		43	40.2%	0.70	0.0034	-0.134	400	17.30	25.80		22	39.6%	-0.30	0.0035	-0.143
54.00	62.50		236	39.9%	0.68	0.0035	-0.138	405	19.10	27.60		7	39.4%	-0.32	0.0036	-0.146
51.00	59.50	1	25	39.8%	0.66	0.0036	-0.141	410	21.20	29.60		12	39.4%	-0.34	0.0038	-0.149
48.10	56.60		3	39.7%	0.65	0.0037	-0.144	415	23.10	31.60		106	39.2%	-0.36	0.0038	-0.152
45.30	53.70		70	39.5%	0.63	0.0038	-0.147	420	25.40	33.70		9	39.1%	-0.38	0.0039	-0.154
42.60	51.10		38	39.5%	0.61	0.0039	-0.149	425	28.90	36.10		7	39.7%	-0.40	0.0040	-0.157
40.00	48.50	1	38	39.3%	0.59	0.0039	-0.151	430	30.00	36.10		1	37.7%	-0.42	0.0041	-0.158
37.60	46.00	1	26	39.3%	0.57	0.0040	-0.152	435	33.00	41.00		2	39.1%	-0.44	0.0042	-0.159
35.20	40.00	1	46	37.4%	0.55	0.0040	-0.153	440	37.70	42.50	5	11	39.5%	-0.46	0.0042	-0.160
32.90	41.40		50	39.1%	0.53	0.0040	-0.154	445	37.90	46.40			38.8%	-0.48	0.0042	-0.161
30.70	39.20		65	39.0%	0.51	0.0041	-0.154	450	40.70	49.20	1	6	38.7%	-0.51	0.0043	-0.161
28.60	37.10		32	38.9%	0.49	0.0041	-0.154	455	43.60	52.10		1	38.6%	-0.53	0.0043	-0.160
26.60	35.10		47	38.8%	0.47	0.0041	-0.154	460	48.20	53.70		5	38.6%	-0.55	0.0043	-0.160
24.70	33.20		5	38.8%	0.45	0.0040	-0.153	465	49.80	56.70			37.7%	-0.57	0.0043	-0.159
24.90	31.40		48	39.7%	0.43	0.0040	-0.152	470	53.00	61.50		4	38.4%	-0.59	0.0043	-0.157
23.90	28.50	3	34	39.4%	0.41	0.0040	-0.150	475	56.30	64.80			38.4%	-0.61	0.0042	-0.156
19.60	28.10	1	42	38.6%	0.39	0.0040	-0.149	480	59.70	68.20			38.3%	-0.63	0.0042	-0.154
18.00	26.50		6	38.5%	0.38	0.0039	-0.147	485	63.20	71.70			38.3%	-0.65	0.0042	-0.151
16.50	25.00		5	38.4%	0.36	0.0038	-0.144	490	66.80	75.30			38.2%	-0.66	0.0041	-0.149
15.20	23.70		8	38.4%	0.34	0.0038	-0.142	495	70.50	79.00		1	38.2%	-0.68	0.0041	-0.146
13.90	21.10	7	138	37.6%	0.33	0.0037	-0.139	500	76.00	82.80			39.2%	-0.70	0.0040	-0.144
14.20	20.70			38.9%	0.31	0.0036	-0.136	505	78.20	86.70			38.3%	-0.72	0.0040	-0.141
11.50	20.00			38.3%	0.29	0.0036	-0.133	510	82.10	90.60		1	38.2%	-0.73	0.0039	-0.137
10.40	18.90		6	38.2%	0.28	0.0035	-0.130	515	86.10	94.60			38.2%	-0.75	0.0038	-0.134
9.30	17.80		9	38.1%	0.26	0.0034	-0.127	520	90.20	98.70			38.2%	-0.77	0.0038	-0.131
8.40	16.90		1	38.1%	0.25	0.0033	-0.123	525	95.10	102.80			38.7%	-0.78	0.0037	-0.127
7.40	15.90		1	37.9%	0.24	0.0032	-0.119	530	98.70	107.00			38.3%	-0.80	0.0036	-0.124
6.60	15.10		9	38.0%	0.23	0.0031	-0.116	535	103.00	111.30			38.4%	-0.81	0.0035	-0.120
5.80	14.30	1	3	37.9%	0.21	0.0030	-0.112	540	107.20	115.70			38.3%	-0.82	0.0034	-0.117
5.00	13.50		9	37.8%	0.20	0.0029	-0.109	545	112.20	120.10			38.9%	-0.84	0.0034	-0.113
5.60	11.80		8	38.0%	0.19	0.0028	-0.105	550	116.80	124.60			39.1%	-0.85	0.0033	-0.110
3.70	11.20			37.0%	0.18	0.0027	-0.102	555	121.00	129.10			38.9%	-0.86	0.0032	-0.106
3.10	11.50			37.7%	0.17	0.0026	-0.098	560	125.50	133.70			39.0%	-0.88	0.0031	-0.102
2.55	11.10			37.8%	0.16	0.0025	-0.094	565	130.00	138.30			39.0%	-0.89	0.0030	-0.098
2.05	10.60			37.8%	0.15	0.0024	-0.091	570	134.70	143.00			39.2%	-0.90	0.0030	-0.094
3.10	9.00		5	38.1%	0.14	0.0023	-0.087	575	141.20	147.00			40.7%	-0.91	0.0029	-0.090
1.20	9.70			37.9%	0.13	0.0022	-0.084	580	144.10	152.40			39.5%	-0.92	0.0028	-0.088
2.30	7.40			37.5%	0.13	0.0021	-0.081	585	149.20	156.70			39.5%	-0.93	0.0027	-0.086
0.4500	9.20		2	38.2%	0.12	0.0020	-0.077	590	153.70	162.00			40.0%	-0.94	0.0027	-0.084
1.55	6.70		3	37.5%	0.11	0.0019	-0.074	595	158.60	166.80			40.3%	-0.95	0.0026	-0.081
1.40	8.80		3	40.3%	0.11	0.0019	-0.071	600	163.30	171.60			40.2%	-0.96	0.0025	-0.082
0.3500	5.00		10	37.3%	0.08	0.0015	-0.060	620	182.80	191.20			41.1%	-0.98	0.0018	-0.066
0.0500	6.50		22	41.6%	0.07	0.0013	-0.050	640	202.60	210.90				-1.00	0.0004	-0.057

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

必需消费品