ISRG 期权链 Intuitive Surgical, Inc.
Cboe delayed options data · 截至 00:39 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 ±19.9% (347.09–519.29) · ATM IV 38.8% · 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 | |
| 214.50 | 222.90 | 53.7% | 0.99 | 0.0002 | 0.000 | 220 | 0 | 1.80 | 6 | 54.4% | -0.01 | 0.0002 | -0.013 | |||
| 204.90 | 212.90 | 50.6% | 0.99 | 0.0002 | 0.000 | 230 | 0 | 1.70 | 23 | 50.8% | -0.01 | 0.0003 | -0.016 | |||
| 195.30 | 203.60 | 50.5% | 0.98 | 0.0003 | 0.000 | 240 | 0 | 1.70 | 8 | 47.9% | -0.02 | 0.0003 | -0.019 | |||
| 185.80 | 194.10 | 49.5% | 0.98 | 0.0004 | 0.000 | 250 | 0.4500 | 2.15 | 24 | 48.3% | -0.02 | 0.0004 | -0.023 | |||
| 176.30 | 184.60 | 48.2% | 0.97 | 0.0005 | -0.000 | 260 | 0.7500 | 2.80 | 6 | 48.1% | -0.03 | 0.0005 | -0.028 | |||
| 166.90 | 175.20 | 47.1% | 0.97 | 0.0006 | -0.007 | 270 | 1.20 | 3.50 | 27 | 47.7% | -0.04 | 0.0006 | -0.033 | |||
| 157.60 | 165.90 | 3 | 46.1% | 0.96 | 0.0007 | -0.014 | 280 | 1.50 | 3.50 | 29 | 45.3% | -0.04 | 0.0007 | -0.039 | ||
| 148.30 | 156.80 | 90 | 45.2% | 0.95 | 0.0009 | -0.022 | 290 | 2.00 | 4.10 | 26 | 44.3% | -0.05 | 0.0009 | -0.045 | ||
| 139.30 | 147.60 | 3 | 44.3% | 0.93 | 0.0010 | -0.030 | 300 | 2.60 | 5.20 | 100 | 43.9% | -0.07 | 0.0011 | -0.052 | ||
| 131.80 | 138.30 | 2 | 44.8% | 0.92 | 0.0012 | -0.039 | 310 | 2.55 | 6.90 | 281 | 43.0% | -0.08 | 0.0012 | -0.059 | ||
| 121.60 | 130.00 | 2 | 42.8% | 0.90 | 0.0014 | -0.048 | 320 | 3.20 | 8.00 | 405 | 41.9% | -0.10 | 0.0014 | -0.067 | ||
| 113.10 | 121.60 | 10 | 42.4% | 0.89 | 0.0016 | -0.057 | 330 | 4.00 | 10.00 | 5 | 59 | 41.6% | -0.12 | 0.0017 | -0.075 | |
| 104.80 | 113.30 | 5 | 41.8% | 0.87 | 0.0018 | -0.067 | 340 | 6.00 | 11.80 | 380 | 41.8% | -0.14 | 0.0019 | -0.084 | ||
| 96.70 | 105.20 | 28 | 41.2% | 0.84 | 0.0021 | -0.076 | 350 | 7.30 | 14.10 | 381 | 41.2% | -0.16 | 0.0021 | -0.092 | ||
| 90.90 | 97.50 | 49 | 42.1% | 0.82 | 0.0023 | -0.086 | 360 | 11.50 | 13.70 | 15 | 111 | 40.5% | -0.18 | 0.0024 | -0.100 | |
| 81.60 | 90.10 | 13 | 40.5% | 0.79 | 0.0025 | -0.095 | 370 | 11.10 | 19.20 | 1 | 119 | 40.3% | -0.21 | 0.0026 | -0.108 | |
| 74.60 | 83.00 | 29 | 40.2% | 0.76 | 0.0028 | -0.103 | 380 | 15.90 | 19.30 | 5 | 99 | 39.6% | -0.24 | 0.0028 | -0.115 | |
| 71.00 | 75.20 | 50 | 41.0% | 0.73 | 0.0030 | -0.111 | 390 | 16.60 | 25.10 | 61 | 39.4% | -0.27 | 0.0031 | -0.122 | ||
| 63.50 | 70.00 | 11 | 118 | 40.7% | 0.70 | 0.0032 | -0.118 | 400 | 23.20 | 26.30 | 1 | 102 | 39.6% | -0.31 | 0.0033 | -0.128 |
| 55.50 | 64.00 | 2 | 70 | 39.4% | 0.67 | 0.0033 | -0.123 | 410 | 24.70 | 32.50 | 5 | 67 | 39.3% | -0.34 | 0.0034 | -0.133 |
| 49.90 | 58.30 | 111 | 39.1% | 0.63 | 0.0035 | -0.128 | 420 | 30.50 | 36.80 | 140 | 39.8% | -0.38 | 0.0036 | -0.137 | ||
| 46.90 | 51.20 | 153 | 39.1% | 0.59 | 0.0036 | -0.132 | 430 | 35.60 | 38.50 | 12 | 26 | 38.4% | -0.42 | 0.0037 | -0.140 | |
| 39.80 | 48.30 | 5 | 179 | 38.8% | 0.56 | 0.0036 | -0.135 | 440 | 38.50 | 46.80 | 36 | 38.7% | -0.46 | 0.0038 | -0.142 | |
| 38.70 | 40.80 | 124 | 38.8% | 0.52 | 0.0037 | -0.136 | 450 | 47.60 | 52.20 | 69 | 40.2% | -0.49 | 0.0039 | -0.143 | ||
| 34.60 | 36.00 | 80 | 38.4% | 0.49 | 0.0037 | -0.136 | 460 | 49.50 | 58.00 | 25 | 38.2% | -0.53 | 0.0040 | -0.142 | ||
| 30.60 | 32.50 | 1 | 68 | 38.3% | 0.45 | 0.0037 | -0.135 | 470 | 55.70 | 64.20 | 28 | 38.0% | -0.57 | 0.0040 | -0.141 | |
| 23.70 | 32.10 | 1 | 97 | 38.0% | 0.42 | 0.0037 | -0.133 | 480 | 63.30 | 70.60 | 14 | 38.3% | -0.61 | 0.0040 | -0.138 | |
| 20.50 | 28.90 | 36 | 37.8% | 0.38 | 0.0036 | -0.130 | 490 | 69.30 | 77.00 | 13 | 37.5% | -0.64 | 0.0039 | -0.135 | ||
| 17.60 | 24.10 | 10 | 479 | 36.8% | 0.35 | 0.0035 | -0.127 | 500 | 76.50 | 85.00 | 624 | 37.8% | -0.68 | 0.0039 | -0.131 | |
| 15.00 | 22.00 | 1 | 77 | 36.9% | 0.32 | 0.0034 | -0.122 | 510 | 84.10 | 92.60 | 6 | 37.7% | -0.71 | 0.0038 | -0.126 | |
| 12.70 | 19.90 | 38 | 36.9% | 0.29 | 0.0033 | -0.117 | 520 | 92.50 | 100.50 | 10 | 38.0% | -0.74 | 0.0037 | -0.120 | ||
| 11.00 | 19.10 | 1 | 48 | 37.6% | 0.27 | 0.0031 | -0.112 | 530 | 100.70 | 108.60 | 38.0% | -0.77 | 0.0036 | -0.115 | ||
| 12.00 | 14.00 | 4 | 13 | 37.3% | 0.24 | 0.0030 | -0.107 | 540 | 109.70 | 115.90 | 37.7% | -0.80 | 0.0034 | -0.109 | ||
| 7.10 | 14.90 | 161 | 36.8% | 0.22 | 0.0028 | -0.101 | 550 | 117.30 | 125.70 | 37.8% | -0.83 | 0.0033 | -0.103 | |||
| 5.60 | 14.10 | 50 | 37.1% | 0.20 | 0.0026 | -0.095 | 560 | 126.90 | 134.60 | 38.5% | -0.85 | 0.0032 | -0.098 | |||
| 4.80 | 12.60 | 32 | 37.2% | 0.18 | 0.0025 | -0.089 | 570 | 136.30 | 143.80 | 39.1% | -0.88 | 0.0030 | -0.092 | |||
| 4.10 | 10.00 | 1 | 37 | 36.4% | 0.16 | 0.0023 | -0.083 | 580 | 144.80 | 153.00 | 38.6% | -0.90 | 0.0029 | -0.085 | ||
| 5.30 | 8.60 | 35 | 39.2% | 0.13 | 0.0020 | -0.072 | 600 | 164.80 | 171.60 | 40.2% | -0.94 | 0.0027 | -0.069 | |||
| 2.25 | 6.90 | 51 | 37.7% | 0.10 | 0.0017 | -0.062 | 620 | 183.10 | 191.40 | 40.1% | -0.97 | 0.0022 | -0.084 | |||
| 2.30 | 5.40 | 21 | 38.6% | 0.08 | 0.0014 | -0.052 | 640 | 202.70 | 211.00 | 40.4% | -0.99 | 0.0007 | -0.072 | |||
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。