ISRG rantai opsi Intuitive Surgical, Inc.
Cboe delayed options data · per 03:38 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±28.7% (308.60–557.60) · ATM IV 37.8% · P/C open interest 1.34
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 222.00 | 232.00 | 2 | 48.8% | 0.97 | 0.0004 | 0.000 | 220 | 2.00 | 6.60 | 5 | 50.8% | -0.03 | 0.0004 | -0.020 | ||
| 213.00 | 222.00 | 46.4% | 0.96 | 0.0004 | 0.000 | 230 | 2.00 | 6.90 | 48.4% | -0.04 | 0.0004 | -0.023 | ||||
| 204.00 | 214.00 | 46.5% | 0.96 | 0.0005 | 0.000 | 240 | 2.90 | 7.30 | 8 | 47.3% | -0.05 | 0.0005 | -0.026 | |||
| 195.00 | 205.00 | 45.2% | 0.95 | 0.0006 | -0.002 | 250 | 2.00 | 7.70 | 102 | 44.2% | -0.05 | 0.0006 | -0.029 | |||
| 187.00 | 196.00 | 1 | 44.9% | 0.94 | 0.0007 | -0.006 | 260 | 2.00 | 8.50 | 4 | 42.6% | -0.06 | 0.0007 | -0.033 | ||
| 178.00 | 188.00 | 44.2% | 0.93 | 0.0008 | -0.011 | 270 | 2.00 | 9.60 | 15 | 41.2% | -0.07 | 0.0008 | -0.037 | |||
| 170.00 | 179.00 | 43.4% | 0.92 | 0.0009 | -0.016 | 280 | 3.00 | 13.00 | 6 | 42.6% | -0.09 | 0.0009 | -0.040 | |||
| 161.00 | 171.00 | 5 | 42.5% | 0.91 | 0.0010 | -0.021 | 290 | 4.50 | 14.00 | 10 | 41.9% | -0.10 | 0.0010 | -0.044 | ||
| 153.00 | 163.00 | 1 | 42.1% | 0.89 | 0.0011 | -0.026 | 300 | 6.10 | 14.00 | 2 | 12 | 40.5% | -0.11 | 0.0011 | -0.049 | |
| 145.00 | 155.00 | 6 | 41.5% | 0.88 | 0.0012 | -0.032 | 310 | 7.50 | 16.50 | 19 | 40.5% | -0.13 | 0.0012 | -0.053 | ||
| 137.00 | 147.00 | 1 | 40.7% | 0.86 | 0.0013 | -0.037 | 320 | 11.90 | 17.40 | 5 | 130 | 40.9% | -0.14 | 0.0014 | -0.057 | |
| 130.00 | 140.00 | 4 | 40.9% | 0.85 | 0.0014 | -0.042 | 330 | 11.00 | 21.00 | 16 | 39.8% | -0.16 | 0.0015 | -0.061 | ||
| 123.00 | 132.00 | 1 | 40.3% | 0.83 | 0.0015 | -0.047 | 340 | 14.10 | 22.40 | 155 | 39.4% | -0.18 | 0.0016 | -0.065 | ||
| 116.00 | 125.00 | 15 | 40.0% | 0.81 | 0.0016 | -0.051 | 350 | 18.10 | 25.20 | 4 | 7 | 39.8% | -0.20 | 0.0017 | -0.069 | |
| 112.40 | 118.00 | 1 | 40.9% | 0.79 | 0.0018 | -0.056 | 360 | 19.00 | 29.00 | 80 | 39.1% | -0.22 | 0.0019 | -0.072 | ||
| 102.00 | 112.00 | 5 | 39.3% | 0.77 | 0.0019 | -0.060 | 370 | 22.00 | 31.00 | 28 | 38.3% | -0.24 | 0.0020 | -0.076 | ||
| 96.00 | 106.00 | 8 | 39.3% | 0.75 | 0.0020 | -0.064 | 380 | 26.00 | 35.00 | 1 | 38.6% | -0.27 | 0.0021 | -0.079 | ||
| 90.00 | 99.00 | 22 | 38.7% | 0.72 | 0.0021 | -0.068 | 390 | 30.00 | 39.00 | 1 | 38.6% | -0.29 | 0.0022 | -0.082 | ||
| 84.00 | 94.00 | 10 | 38.7% | 0.70 | 0.0022 | -0.071 | 400 | 34.00 | 43.00 | 9 | 38.5% | -0.31 | 0.0023 | -0.085 | ||
| 79.00 | 88.00 | 10 | 38.6% | 0.68 | 0.0022 | -0.075 | 410 | 38.00 | 47.00 | 7 | 38.1% | -0.34 | 0.0024 | -0.087 | ||
| 73.00 | 82.00 | 6 | 37.9% | 0.65 | 0.0023 | -0.077 | 420 | 42.40 | 52.00 | 7 | 38.1% | -0.37 | 0.0025 | -0.089 | ||
| 68.00 | 78.00 | 38.1% | 0.63 | 0.0024 | -0.080 | 430 | 47.00 | 56.00 | 39 | 37.6% | -0.39 | 0.0026 | -0.091 | |||
| 63.00 | 73.00 | 3 | 11 | 37.8% | 0.61 | 0.0024 | -0.082 | 440 | 54.10 | 60.60 | 6 | 25 | 38.0% | -0.42 | 0.0027 | -0.093 |
| 59.00 | 68.00 | 4 | 37.7% | 0.58 | 0.0025 | -0.083 | 450 | 57.00 | 67.00 | 14 | 37.4% | -0.45 | 0.0028 | -0.094 | ||
| 54.00 | 64.00 | 4 | 37.4% | 0.56 | 0.0025 | -0.085 | 460 | 63.00 | 72.00 | 21 | 43 | 37.2% | -0.47 | 0.0028 | -0.095 | |
| 50.00 | 60.00 | 2 | 36 | 37.3% | 0.53 | 0.0026 | -0.085 | 470 | 69.00 | 78.00 | 37.1% | -0.50 | 0.0029 | -0.095 | ||
| 47.00 | 56.00 | 21 | 37.4% | 0.51 | 0.0026 | -0.086 | 480 | 75.00 | 84.00 | 37.0% | -0.53 | 0.0029 | -0.095 | |||
| 43.00 | 52.00 | 2 | 37.0% | 0.49 | 0.0026 | -0.086 | 490 | 82.00 | 89.80 | 36.9% | -0.55 | 0.0030 | -0.095 | |||
| 39.00 | 48.50 | 24 | 52 | 36.7% | 0.46 | 0.0026 | -0.086 | 500 | 88.00 | 97.00 | 2 | 36.7% | -0.58 | 0.0030 | -0.094 | |
| 36.00 | 46.00 | 41 | 36.9% | 0.44 | 0.0026 | -0.086 | 510 | 95.00 | 104.00 | 36.7% | -0.61 | 0.0030 | -0.094 | |||
| 33.00 | 42.30 | 280 | 36.5% | 0.42 | 0.0025 | -0.085 | 520 | 102.00 | 111.00 | 36.5% | -0.63 | 0.0030 | -0.093 | |||
| 30.50 | 40.00 | 36.7% | 0.40 | 0.0025 | -0.084 | 530 | 110.00 | 119.00 | 36.9% | -0.66 | 0.0030 | -0.091 | ||||
| 28.00 | 35.60 | 36.1% | 0.38 | 0.0025 | -0.083 | 540 | 117.00 | 126.00 | 36.4% | -0.68 | 0.0031 | -0.090 | ||||
| 25.00 | 35.00 | 17 | 36.4% | 0.36 | 0.0024 | -0.081 | 550 | 125.00 | 134.00 | 36.5% | -0.71 | 0.0030 | -0.088 | |||
| 23.00 | 32.00 | 36.2% | 0.34 | 0.0024 | -0.080 | 560 | 133.00 | 142.00 | 36.4% | -0.73 | 0.0030 | -0.086 | ||||
| 21.00 | 28.60 | 3 | 35.7% | 0.32 | 0.0023 | -0.078 | 570 | 141.00 | 151.00 | 36.6% | -0.76 | 0.0030 | -0.085 | |||
| 19.00 | 28.00 | 36.1% | 0.30 | 0.0023 | -0.076 | 580 | 150.00 | 159.00 | 36.7% | -0.78 | 0.0030 | -0.083 | ||||
| 17.00 | 27.00 | 4 | 36.3% | 0.29 | 0.0022 | -0.074 | 590 | 159.00 | 168.00 | 37.1% | -0.80 | 0.0030 | -0.081 | |||
| 15.50 | 23.20 | 22 | 35.5% | 0.27 | 0.0022 | -0.072 | 600 | 167.00 | 177.00 | 36.9% | -0.82 | 0.0030 | -0.078 | |||
| 12.00 | 19.30 | 34.8% | 0.24 | 0.0020 | -0.068 | 620 | 185.00 | 195.00 | 37.0% | -0.87 | 0.0029 | -0.075 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 17, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput