ISRG цепочка опционов Intuitive Surgical, Inc.

Экспирация Cboe delayed options data · по состоянию на 18:39 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±17.6% (361.23–515.83) · ATM IV 38.1% · P/C открытого интереса 1.34

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
219.40	225.30			42.0%	0.99	0.0001	0.000	220	0	1.40		64	58.7%	-0.01	0.0001	-0.009
214.50	221.00			52.0%	0.99	0.0001	0.000	225	0	1.25		28	56.1%	-0.01	0.0001	-0.010
209.60	216.10			50.8%	0.99	0.0002	0.000	230	0	1.30		19	54.8%	-0.01	0.0002	-0.011
204.80	211.20			50.5%	0.99	0.0002	0.000	235	0	1.35		11	53.4%	-0.01	0.0002	-0.012
199.60	206.40			47.7%	0.99	0.0002	0.000	240	0	1.40		6	52.1%	-0.01	0.0002	-0.014
195.20	201.50		2	50.0%	0.99	0.0002	0.000	245	0	1.70		4	52.1%	-0.01	0.0002	-0.015
190.20	196.70		2	48.7%	0.99	0.0003	0.000	250	0	1.60		5	50.1%	-0.01	0.0003	-0.017
185.20	191.80			46.9%	0.99	0.0003	0.000	255	0.0500	1.70			49.2%	-0.02	0.0003	-0.019
180.70	187.00	3	12	48.0%	0.98	0.0004	0.000	260	0.1000	1.80		27	48.4%	-0.02	0.0004	-0.021
175.90	182.20		1	47.5%	0.98	0.0004	-0.001	265	0.2000	1.90		24	47.6%	-0.02	0.0004	-0.023
170.80	177.40		2	45.8%	0.98	0.0005	-0.004	270	0.3000	2.40		2	48.2%	-0.02	0.0005	-0.026
166.40	172.60		5	46.5%	0.97	0.0005	-0.007	275	0.3000	2.60		14	47.3%	-0.03	0.0005	-0.028
161.60	167.90		4	46.0%	0.97	0.0006	-0.010	280	0.2500	3.10		27	47.0%	-0.03	0.0006	-0.031
156.80	163.20			45.5%	0.97	0.0006	-0.014	285	0.8000	2.90		29	46.4%	-0.03	0.0006	-0.034
152.10	158.40		2	44.8%	0.96	0.0007	-0.018	290	1.00	3.20		22	46.0%	-0.04	0.0007	-0.037
147.40	153.70		2	44.3%	0.96	0.0008	-0.022	295	1.25	3.50		21	45.7%	-0.04	0.0008	-0.041
143.20	149.10		4	45.0%	0.95	0.0009	-0.026	300	1.50	3.10	1	87	43.8%	-0.05	0.0009	-0.044
138.10	144.50			43.7%	0.95	0.0010	-0.030	305	1.80	4.40		11	45.2%	-0.05	0.0010	-0.048
133.40	139.90		1	43.1%	0.94	0.0011	-0.035	310	1.80	4.40		60	43.6%	-0.06	0.0011	-0.052
129.00	135.10			42.6%	0.94	0.0012	-0.040	315	1.90	5.30		48	43.7%	-0.07	0.0012	-0.056
124.40	130.80		1	42.5%	0.93	0.0013	-0.044	320	2.80	5.90		69	44.2%	-0.07	0.0013	-0.061
120.00	126.30			42.2%	0.92	0.0014	-0.050	325	2.80	6.80		87	43.7%	-0.08	0.0014	-0.065
115.50	121.90		5	41.8%	0.91	0.0015	-0.055	330	3.70	6.40		48	42.7%	-0.09	0.0015	-0.070
111.20	117.60		3	41.7%	0.90	0.0016	-0.060	335	4.20	7.30		42	42.7%	-0.10	0.0016	-0.075
107.00	113.20		1	41.4%	0.89	0.0017	-0.065	340	5.20	7.50		45	42.3%	-0.11	0.0018	-0.080
103.70	109.40		1	42.5%	0.88	0.0019	-0.071	345	6.00	9.10		18	43.0%	-0.12	0.0019	-0.085
99.80	104.70		9	42.0%	0.87	0.0020	-0.076	350	6.50	8.60	2	325	41.2%	-0.13	0.0020	-0.090
94.50	100.60		8	40.7%	0.86	0.0021	-0.082	355	7.30	8.80	1	28	40.4%	-0.14	0.0022	-0.095
90.00	97.10		20	40.5%	0.85	0.0023	-0.088	360	8.40	9.90	1	132	40.6%	-0.16	0.0023	-0.100
87.80	92.70		12	41.3%	0.83	0.0024	-0.093	365	9.00	10.60	1	36	39.8%	-0.17	0.0025	-0.105
83.60	88.60		37	40.7%	0.82	0.0026	-0.099	370	9.60	11.70	56	66	39.3%	-0.18	0.0026	-0.110
78.20	85.20		18	39.6%	0.81	0.0027	-0.104	375	11.30	13.00		9	39.7%	-0.20	0.0028	-0.115
74.50	80.90	1	9	39.0%	0.79	0.0028	-0.109	380	12.20	16.10		92	40.6%	-0.21	0.0029	-0.120
72.10	77.40		12	39.8%	0.77	0.0030	-0.114	385	14.00	17.80			40.9%	-0.23	0.0031	-0.125
69.00	73.90	2	17	39.9%	0.76	0.0031	-0.119	390	15.30	16.90		25	39.2%	-0.25	0.0032	-0.130
64.20	70.30		23	38.8%	0.74	0.0032	-0.124	395	15.00	18.70		8	38.1%	-0.26	0.0033	-0.134
61.10	66.80	1	43	38.7%	0.72	0.0034	-0.128	400	18.40	20.40	1	22	39.1%	-0.28	0.0035	-0.138
57.90	63.60		236	38.6%	0.71	0.0035	-0.133	405	19.80	22.10		7	38.8%	-0.30	0.0036	-0.142
54.70	60.40	1	26	38.4%	0.69	0.0036	-0.136	410	21.80	23.90		12	38.7%	-0.32	0.0037	-0.145
52.40	57.70		3	38.9%	0.67	0.0037	-0.140	415	23.70	28.90		106	40.2%	-0.34	0.0038	-0.148
49.60	54.10		70	38.5%	0.65	0.0038	-0.143	420	25.40	30.10		9	39.5%	-0.36	0.0039	-0.151
46.50	51.90		38	38.5%	0.63	0.0039	-0.146	425	27.90	33.00		7	39.9%	-0.38	0.0040	-0.153
44.30	48.70		39	38.4%	0.61	0.0039	-0.148	430	29.80	32.70		1	38.3%	-0.40	0.0041	-0.156
41.50	46.20		27	38.3%	0.59	0.0040	-0.150	435	32.00	35.10		2	38.1%	-0.42	0.0042	-0.157
39.90	42.30	5	47	38.0%	0.57	0.0040	-0.151	440	34.90	37.50		16	38.2%	-0.44	0.0042	-0.159
35.60	41.20	1	50	37.6%	0.55	0.0041	-0.153	445	37.00	43.00			39.3%	-0.46	0.0043	-0.160
35.20	38.10	1	65	38.0%	0.53	0.0041	-0.153	450	40.20	45.20		6	39.3%	-0.48	0.0043	-0.160
32.80	36.30		32	38.0%	0.51	0.0041	-0.154	455	42.60	48.40		1	39.2%	-0.51	0.0043	-0.160
30.90	33.80	3	47	37.9%	0.49	0.0041	-0.154	460	45.30	50.90		5	38.8%	-0.53	0.0044	-0.160
27.10	32.70		5	37.4%	0.47	0.0041	-0.153	465	48.20	54.40			38.9%	-0.55	0.0044	-0.159
27.20	29.90	2	48	37.8%	0.45	0.0041	-0.152	470	51.30	57.20		4	38.7%	-0.57	0.0044	-0.158
23.60	28.80		35	37.2%	0.43	0.0041	-0.151	475	54.50	60.00			38.5%	-0.59	0.0043	-0.157
23.80	25.70	1	43	37.4%	0.41	0.0040	-0.150	480	57.60	62.70			38.0%	-0.61	0.0043	-0.155
22.10	24.30		6	37.5%	0.39	0.0040	-0.148	485	61.00	65.20			37.4%	-0.63	0.0043	-0.153
19.10	23.70		5	37.1%	0.38	0.0040	-0.146	490	64.40	69.70			37.9%	-0.65	0.0042	-0.151
18.00	22.00		8	37.1%	0.36	0.0039	-0.144	495	68.00	73.30		1	37.9%	-0.67	0.0042	-0.149
18.00	19.60	29	145	37.2%	0.34	0.0038	-0.141	500	71.70	77.40			38.1%	-0.69	0.0041	-0.146
15.00	19.40			36.9%	0.32	0.0038	-0.138	505	75.40	81.90			38.4%	-0.70	0.0041	-0.143
14.00	17.90			36.8%	0.31	0.0037	-0.135	510	79.10	83.80		1	37.2%	-0.72	0.0040	-0.140
14.30	17.10		6	37.8%	0.29	0.0036	-0.132	515	83.00	88.20			37.4%	-0.74	0.0040	-0.137
14.10	15.20		9	37.8%	0.28	0.0035	-0.129	520	87.00	91.80			37.1%	-0.75	0.0039	-0.134
10.90	15.00		1	36.9%	0.26	0.0034	-0.126	525	91.00	97.80			38.3%	-0.77	0.0038	-0.130
10.40	13.70		1	36.9%	0.25	0.0033	-0.122	530	95.10	100.90			37.6%	-0.79	0.0037	-0.127
10.60	13.00		9	37.7%	0.24	0.0032	-0.118	535	99.40	106.00			38.3%	-0.80	0.0036	-0.123
9.80	12.40		4	37.9%	0.22	0.0031	-0.115	540	103.40	110.10			38.0%	-0.82	0.0036	-0.120
7.50	11.50		9	36.7%	0.21	0.0030	-0.111	545	108.20	115.10			38.9%	-0.83	0.0035	-0.116
7.20	10.20		8	36.6%	0.20	0.0029	-0.107	550	112.20	118.20			37.6%	-0.84	0.0034	-0.113
7.10	10.10			37.4%	0.19	0.0028	-0.104	555	116.70	123.20			38.1%	-0.86	0.0033	-0.109
7.10	9.20			37.7%	0.18	0.0027	-0.100	560	121.90	126.80			38.0%	-0.87	0.0032	-0.106
5.30	9.00			37.0%	0.17	0.0026	-0.097	565	125.60	131.70			37.5%	-0.88	0.0031	-0.102
4.90	8.50			37.2%	0.16	0.0025	-0.093	570	130.60	137.10			38.8%	-0.89	0.0031	-0.099
4.60	7.60		5	37.0%	0.15	0.0024	-0.089	575	135.30	141.60			38.8%	-0.90	0.0030	-0.094
4.00	7.70			37.4%	0.14	0.0023	-0.086	580	140.00	146.30			39.0%	-0.91	0.0029	-0.089
4.20	6.70			37.5%	0.13	0.0022	-0.082	585	144.80	150.40			38.4%	-0.93	0.0028	-0.085
4.40	6.00		2	37.8%	0.12	0.0021	-0.079	590	149.60	155.90			39.6%	-0.94	0.0028	-0.080
4.00	6.20		3	38.4%	0.12	0.0020	-0.076	595	155.80	160.70			41.8%	-0.94	0.0027	-0.082
2.55	5.20		3	36.5%	0.11	0.0019	-0.072	600	159.20	165.50			40.0%	-0.95	0.0026	-0.082
2.95	4.10		10	38.6%	0.09	0.0016	-0.061	620	178.70	185.00			41.0%	-0.98	0.0018	-0.067
1.60	2.75		22	37.3%	0.07	0.0013	-0.050	640	198.40	205.00			43.1%	-1.00	0.0003	-0.060

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Feb 19, 2027

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

ISRG цепочка опционов Intuitive Surgical, Inc.

Улыбка волатильности — Feb 19, 2027

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный