ISRG オプションチェーン Intuitive Surgical, Inc.
Cboe delayed options data · 基準日時： 03:38 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±34.9% (282.10–584.10) · ATM IV 39.2% · P/C オープンインタレスト 0.43
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 228.00 | 238.00 | 8 | 46.0% | 0.96 | 0.0004 | 0.000 | 220 | 4.30 | 7.40 | 363 | 47.5% | -0.05 | 0.0004 | -0.023 | ||
| 220.00 | 230.00 | 8 | 46.4% | 0.95 | 0.0005 | 0.000 | 230 | 1.00 | 8.10 | 15 | 42.4% | -0.05 | 0.0005 | -0.025 | ||
| 212.00 | 221.00 | 2 | 45.5% | 0.94 | 0.0005 | -0.002 | 240 | 2.00 | 9.20 | 50 | 42.3% | -0.06 | 0.0006 | -0.028 | ||
| 203.00 | 213.00 | 19 | 44.6% | 0.93 | 0.0006 | -0.006 | 250 | 3.90 | 10.40 | 11 | 120 | 42.7% | -0.07 | 0.0006 | -0.031 | |
| 195.00 | 204.90 | 13 | 44.2% | 0.93 | 0.0007 | -0.010 | 260 | 4.00 | 14.00 | 1 | 12 | 43.1% | -0.08 | 0.0007 | -0.034 | |
| 187.00 | 197.00 | 4 | 43.7% | 0.91 | 0.0008 | -0.014 | 270 | 6.00 | 15.60 | 37 | 43.2% | -0.09 | 0.0008 | -0.037 | ||
| 179.00 | 189.00 | 12 | 43.1% | 0.90 | 0.0008 | -0.018 | 280 | 8.00 | 17.30 | 95 | 43.0% | -0.10 | 0.0009 | -0.040 | ||
| 172.00 | 182.00 | 50 | 43.4% | 0.89 | 0.0009 | -0.022 | 290 | 9.00 | 19.00 | 43 | 42.2% | -0.12 | 0.0010 | -0.043 | ||
| 164.00 | 173.90 | 76 | 42.4% | 0.88 | 0.0010 | -0.026 | 300 | 15.00 | 21.00 | 11 | 397 | 43.8% | -0.13 | 0.0011 | -0.046 | |
| 157.00 | 167.00 | 1 | 15 | 42.4% | 0.87 | 0.0011 | -0.029 | 310 | 14.00 | 23.30 | 63 | 42.0% | -0.14 | 0.0012 | -0.049 | |
| 150.00 | 160.00 | 1 | 25 | 42.1% | 0.85 | 0.0012 | -0.033 | 320 | 16.00 | 25.80 | 1 | 102 | 41.6% | -0.16 | 0.0012 | -0.052 |
| 143.00 | 152.40 | 34 | 41.5% | 0.84 | 0.0013 | -0.037 | 330 | 18.00 | 28.00 | 43 | 40.9% | -0.18 | 0.0014 | -0.055 | ||
| 136.00 | 145.50 | 43 | 41.1% | 0.82 | 0.0013 | -0.041 | 340 | 21.00 | 31.00 | 57 | 40.8% | -0.19 | 0.0014 | -0.058 | ||
| 130.00 | 139.00 | 2 | 152 | 41.0% | 0.80 | 0.0014 | -0.044 | 350 | 24.00 | 34.00 | 10 | 349 | 40.6% | -0.21 | 0.0015 | -0.061 |
| 123.00 | 132.80 | 94 | 40.6% | 0.79 | 0.0015 | -0.048 | 360 | 27.00 | 37.00 | 75 | 40.2% | -0.23 | 0.0016 | -0.064 | ||
| 117.00 | 127.00 | 199 | 40.5% | 0.77 | 0.0016 | -0.051 | 370 | 31.00 | 41.00 | 170 | 40.3% | -0.25 | 0.0017 | -0.067 | ||
| 111.00 | 121.00 | 1 | 119 | 40.2% | 0.75 | 0.0017 | -0.054 | 380 | 35.50 | 44.00 | 163 | 40.2% | -0.27 | 0.0018 | -0.069 | |
| 105.00 | 112.00 | 28 | 38.9% | 0.73 | 0.0017 | -0.057 | 390 | 38.00 | 48.00 | 71 | 39.6% | -0.29 | 0.0019 | -0.071 | ||
| 100.00 | 109.40 | 166 | 39.7% | 0.71 | 0.0018 | -0.059 | 400 | 42.00 | 52.00 | 1 | 528 | 39.3% | -0.31 | 0.0020 | -0.074 | |
| 95.00 | 104.00 | 31 | 39.6% | 0.69 | 0.0019 | -0.062 | 410 | 47.00 | 54.20 | 13 | 62 | 38.7% | -0.33 | 0.0021 | -0.076 | |
| 90.00 | 96.00 | 15 | 51 | 38.6% | 0.67 | 0.0019 | -0.064 | 420 | 51.00 | 61.00 | 5 | 31 | 39.0% | -0.35 | 0.0022 | -0.077 |
| 85.00 | 95.00 | 75 | 39.5% | 0.65 | 0.0020 | -0.066 | 430 | 56.00 | 66.00 | 1 | 33 | 38.9% | -0.38 | 0.0022 | -0.079 | |
| 80.00 | 90.00 | 1 | 316 | 39.2% | 0.63 | 0.0020 | -0.067 | 440 | 61.00 | 71.00 | 10 | 188 | 38.7% | -0.40 | 0.0023 | -0.081 |
| 76.00 | 86.00 | 115 | 39.3% | 0.61 | 0.0021 | -0.069 | 450 | 69.80 | 77.00 | 3 | 68 | 39.7% | -0.42 | 0.0024 | -0.082 | |
| 71.00 | 78.50 | 91 | 38.1% | 0.59 | 0.0021 | -0.070 | 460 | 73.90 | 82.00 | 2 | 226 | 39.1% | -0.45 | 0.0024 | -0.083 | |
| 67.00 | 77.00 | 1 | 41 | 38.7% | 0.57 | 0.0021 | -0.071 | 470 | 78.00 | 88.00 | 22 | 38.6% | -0.47 | 0.0025 | -0.084 | |
| 64.00 | 72.90 | 60 | 38.8% | 0.55 | 0.0021 | -0.072 | 480 | 84.00 | 94.00 | 1,009 | 38.5% | -0.49 | 0.0025 | -0.084 | ||
| 60.00 | 70.00 | 93 | 38.8% | 0.53 | 0.0022 | -0.073 | 490 | 91.00 | 100.00 | 7 | 38.5% | -0.52 | 0.0026 | -0.085 | ||
| 56.00 | 66.00 | 1 | 209 | 38.5% | 0.52 | 0.0022 | -0.073 | 500 | 97.00 | 107.00 | 70 | 38.5% | -0.54 | 0.0026 | -0.085 | |
| 53.00 | 62.80 | 103 | 38.5% | 0.50 | 0.0022 | -0.073 | 510 | 104.00 | 113.00 | 9 | 38.3% | -0.56 | 0.0027 | -0.085 | ||
| 50.00 | 56.30 | 3 | 2,597 | 37.6% | 0.48 | 0.0022 | -0.073 | 520 | 110.00 | 117.20 | 5 | 37.3% | -0.59 | 0.0027 | -0.085 | |
| 47.00 | 55.80 | 2,496 | 38.2% | 0.46 | 0.0022 | -0.073 | 530 | 118.00 | 126.80 | 38.2% | -0.61 | 0.0027 | -0.085 | |||
| 44.00 | 52.80 | 56 | 38.0% | 0.44 | 0.0022 | -0.073 | 540 | 125.00 | 134.00 | 48 | 38.0% | -0.63 | 0.0028 | -0.085 | ||
| 41.00 | 51.00 | 42 | 38.1% | 0.42 | 0.0022 | -0.072 | 550 | 132.00 | 142.00 | 3 | 38.0% | -0.65 | 0.0028 | -0.084 | ||
| 39.00 | 47.40 | 1 | 27 | 38.0% | 0.41 | 0.0021 | -0.072 | 560 | 140.00 | 150.00 | 38.2% | -0.68 | 0.0028 | -0.083 | ||
| 36.00 | 44.90 | 49 | 37.7% | 0.39 | 0.0021 | -0.071 | 570 | 148.00 | 157.00 | 5 | 38.0% | -0.70 | 0.0028 | -0.083 | ||
| 34.00 | 44.00 | 54 | 38.1% | 0.37 | 0.0021 | -0.070 | 580 | 156.00 | 165.00 | 2 | 38.0% | -0.72 | 0.0028 | -0.082 | ||
| 32.00 | 42.00 | 92 | 38.2% | 0.36 | 0.0021 | -0.070 | 590 | 164.00 | 174.00 | 2 | 38.2% | -0.74 | 0.0028 | -0.081 | ||
| 30.00 | 40.00 | 2 | 169 | 38.2% | 0.34 | 0.0020 | -0.069 | 600 | 172.00 | 182.00 | 1 | 38.0% | -0.76 | 0.0028 | -0.080 | |
| 26.00 | 32.20 | 52 | 36.9% | 0.31 | 0.0020 | -0.066 | 620 | 189.00 | 199.00 | 38.0% | -0.81 | 0.0029 | -0.079 | |||
| 22.00 | 31.50 | 729 | 37.4% | 0.29 | 0.0019 | -0.064 | 640 | 207.00 | 217.00 | 38.3% | -0.84 | 0.0028 | -0.075 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Jan 21, 2028
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット