ISRG سلسلة الخيارات Intuitive Surgical, Inc.
Cboe delayed options data · اعتباراً من 21:56 UTC
كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.
يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±12.6% (355.60–457.90) · التقلب الضمني عند السعر الحالي 45.2% · P/C open interest 0.90
| CALLS | سعر التنفيذ (Strike) | خيارات البيع | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| سعر الطلب | اسأل | الحجم | 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 | سعر الطلب | اسأل | الحجم | OI | IV | Δ | Γ | Θ | |
| 224.00 | 233.90 | 35 | 103.4% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 4.30 | 31 | 146.2% | 0.00 | 0.0000 | -0.000 | ||
| 214.00 | 223.90 | 35 | 95.3% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 4.30 | 40 | 138.1% | 0.00 | 0.0000 | -0.000 | ||
| 204.00 | 214.00 | 47 | 114.2% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 1.50 | 1 | 51 | 108.7% | -0.00 | 0.0000 | -0.000 | |
| 194.00 | 204.00 | 42 | 107.7% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 1.35 | 67 | 100.6% | -0.00 | 0.0000 | -0.001 | ||
| 184.00 | 194.00 | 36 | 100.6% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 4.30 | 81 | 115.5% | -0.00 | 0.0000 | -0.001 | ||
| 179.00 | 189.00 | 97.1% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 4.30 | 1 | 112.0% | -0.00 | 0.0000 | -0.001 | |||
| 174.00 | 184.00 | 28 | 93.7% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 4.30 | 55 | 108.6% | -0.00 | 0.0000 | -0.002 | ||
| 169.00 | 179.00 | 10 | 90.4% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 4.30 | 11 | 105.2% | -0.00 | 0.0000 | -0.002 | ||
| 164.00 | 174.00 | 26 | 87.2% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 4.30 | 33 | 101.9% | -0.00 | 0.0000 | -0.003 | ||
| 159.00 | 169.00 | 8 | 83.9% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 4.30 | 11 | 98.6% | -0.00 | 0.0000 | -0.004 | ||
| 154.00 | 164.00 | 24 | 80.8% | 1.00 | 0.0001 | 0.000 | 280 | 0 | 4.30 | 44 | 95.4% | -0.00 | 0.0001 | -0.005 | ||
| 150.00 | 159.00 | 84.2% | 1.00 | 0.0001 | 0.000 | 285 | 0 | 1.60 | 4 | 76.8% | -0.00 | 0.0001 | -0.006 | |||
| 145.00 | 154.00 | 14 | 81.1% | 1.00 | 0.0001 | 0.000 | 290 | 0 | 1.85 | 1 | 96 | 75.9% | -0.00 | 0.0001 | -0.008 | |
| 139.00 | 149.00 | 71.7% | 0.99 | 0.0002 | 0.000 | 295 | 0 | 1.90 | 26 | 73.6% | -0.00 | 0.0002 | -0.010 | |||
| 134.00 | 144.00 | 9 | 68.7% | 0.99 | 0.0002 | 0.000 | 300 | 0.1500 | 0.5000 | 2 | 367 | 59.9% | -0.00 | 0.0002 | -0.013 | |
| 130.00 | 139.10 | 66.5% | 0.99 | 0.0003 | -0.000 | 305 | 0 | 1.80 | 16 | 67.6% | -0.01 | 0.0003 | -0.017 | |||
| 125.00 | 134.00 | 4 | 63.0% | 0.99 | 0.0003 | -0.005 | 310 | 0 | 1.45 | 417 | 62.6% | -0.01 | 0.0003 | -0.021 | ||
| 120.00 | 129.60 | 2 | 60.9% | 0.99 | 0.0004 | -0.010 | 315 | 0 | 2.15 | 12 | 64.4% | -0.01 | 0.0004 | -0.026 | ||
| 115.00 | 124.20 | 1 | 12 | 57.5% | 0.99 | 0.0005 | -0.017 | 320 | 0.2500 | 1.60 | 1 | 608 | 60.1% | -0.01 | 0.0005 | -0.032 |
| 110.00 | 118.80 | 53.3% | 0.98 | 0.0006 | -0.024 | 325 | 0.0500 | 0.7500 | 2 | 19 | 50.2% | -0.02 | 0.0006 | -0.038 | ||
| 106.30 | 113.90 | 9 | 62.7% | 0.98 | 0.0008 | -0.033 | 330 | 0.4000 | 0.9500 | 2 | 319 | 52.2% | -0.02 | 0.0008 | -0.046 | |
| 101.40 | 109.10 | 61.0% | 0.97 | 0.0009 | -0.043 | 335 | 0 | 1.45 | 3 | 145 | 50.4% | -0.02 | 0.0009 | -0.056 | ||
| 96.00 | 104.30 | 15 | 57.4% | 0.97 | 0.0011 | -0.054 | 340 | 0.7500 | 1.05 | 30 | 569 | 50.0% | -0.03 | 0.0011 | -0.066 | |
| 92.80 | 99.50 | 2 | 60.8% | 0.96 | 0.0013 | -0.067 | 345 | 0.7000 | 1.90 | 128 | 51.2% | -0.04 | 0.0013 | -0.078 | ||
| 87.10 | 95.00 | 1 | 538 | 57.3% | 0.95 | 0.0016 | -0.081 | 350 | 1.15 | 1.40 | 17 | 1,136 | 48.2% | -0.05 | 0.0016 | -0.092 |
| 81.70 | 88.50 | 32 | 48.8% | 0.94 | 0.0018 | -0.096 | 355 | 1.00 | 2.30 | 14 | 170 | 48.6% | -0.06 | 0.0018 | -0.107 | |
| 77.70 | 85.30 | 532 | 53.7% | 0.93 | 0.0021 | -0.113 | 360 | 1.70 | 2.05 | 139 | 199 | 47.3% | -0.07 | 0.0021 | -0.123 | |
| 73.10 | 81.20 | 32 | 53.3% | 0.92 | 0.0025 | -0.131 | 365 | 1.70 | 3.70 | 11 | 428 | 49.2% | -0.08 | 0.0025 | -0.140 | |
| 67.60 | 76.90 | 1 | 261 | 51.1% | 0.90 | 0.0028 | -0.150 | 370 | 2.00 | 3.80 | 3 | 191 | 47.4% | -0.09 | 0.0028 | -0.159 |
| 63.50 | 72.20 | 76 | 50.0% | 0.89 | 0.0032 | -0.170 | 375 | 2.80 | 3.40 | 30 | 199 | 45.5% | -0.11 | 0.0032 | -0.178 | |
| 60.60 | 67.10 | 2 | 115 | 50.8% | 0.87 | 0.0036 | -0.190 | 380 | 3.60 | 4.30 | 157 | 463 | 46.0% | -0.13 | 0.0036 | -0.198 |
| 55.50 | 63.30 | 2 | 53 | 49.4% | 0.85 | 0.0040 | -0.211 | 385 | 4.30 | 5.40 | 17 | 110 | 46.2% | -0.15 | 0.0040 | -0.218 |
| 51.60 | 59.90 | 3 | 230 | 50.2% | 0.83 | 0.0043 | -0.232 | 390 | 5.00 | 6.10 | 433 | 580 | 45.3% | -0.17 | 0.0044 | -0.239 |
| 46.70 | 54.60 | 1 | 75 | 46.5% | 0.80 | 0.0047 | -0.252 | 395 | 4.90 | 7.20 | 54 | 217 | 43.6% | -0.20 | 0.0048 | -0.259 |
| 44.10 | 50.00 | 5 | 295 | 46.8% | 0.78 | 0.0051 | -0.272 | 400 | 7.40 | 8.30 | 149 | 255 | 45.2% | -0.22 | 0.0052 | -0.278 |
| 39.00 | 48.20 | 2 | 48 | 46.8% | 0.75 | 0.0055 | -0.291 | 405 | 8.00 | 10.00 | 498 | 138 | 44.6% | -0.25 | 0.0055 | -0.296 |
| 39.50 | 45.80 | 48.8% | 0.73 | 0.0057 | -0.299 | 407.5 | 5.60 | 11.40 | 3 | 41.6% | -0.27 | 0.0057 | -0.305 | |||
| 37.50 | 43.50 | 157 | 47.7% | 0.72 | 0.0058 | -0.308 | 410 | 9.30 | 11.20 | 391 | 97 | 43.9% | -0.28 | 0.0059 | -0.313 | |
| 34.00 | 42.50 | 46.3% | 0.70 | 0.0060 | -0.316 | 412.5 | 7.20 | 15.00 | 6 | 2 | 44.0% | -0.30 | 0.0060 | -0.321 | ||
| 32.20 | 38.90 | 139 | 43.9% | 0.69 | 0.0061 | -0.323 | 415 | 8.90 | 15.20 | 13 | 71 | 44.2% | -0.31 | 0.0062 | -0.328 | |
| 32.40 | 39.60 | 48.2% | 0.67 | 0.0063 | -0.330 | 417.5 | 8.90 | 16.80 | 10 | 1 | 43.9% | -0.33 | 0.0063 | -0.334 | ||
| 30.90 | 35.00 | 8 | 822 | 45.0% | 0.65 | 0.0064 | -0.336 | 420 | 13.50 | 15.10 | 29 | 288 | 45.0% | -0.35 | 0.0064 | -0.340 |
| 29.30 | 35.60 | 47.0% | 0.64 | 0.0065 | -0.342 | 422.5 | 11.00 | 18.70 | 44.0% | -0.36 | 0.0066 | -0.346 | ||||
| 28.60 | 32.80 | 6 | 313 | 46.4% | 0.62 | 0.0066 | -0.346 | 425 | 12.00 | 17.10 | 27 | 35 | 41.2% | -0.38 | 0.0067 | -0.350 |
| 26.40 | 31.50 | 2 | 45.6% | 0.60 | 0.0067 | -0.351 | 427.5 | 13.00 | 20.10 | 1 | 43.1% | -0.40 | 0.0068 | -0.354 | ||
| 26.10 | 29.10 | 5 | 219 | 45.6% | 0.59 | 0.0068 | -0.354 | 430 | 17.50 | 19.30 | 23 | 53 | 44.6% | -0.41 | 0.0069 | -0.358 |
| 22.20 | 30.30 | 1 | 21 | 45.5% | 0.57 | 0.0069 | -0.357 | 432.5 | 15.10 | 22.00 | 4 | 5 | 42.5% | -0.43 | 0.0069 | -0.361 |
| 24.00 | 27.80 | 16 | 575 | 47.4% | 0.55 | 0.0069 | -0.360 | 435 | 16.60 | 22.50 | 38 | 52 | 42.1% | -0.45 | 0.0070 | -0.363 |
| 22.50 | 25.40 | 109 | 29 | 45.9% | 0.53 | 0.0070 | -0.361 | 437.5 | 17.90 | 25.50 | 8 | 5 | 43.8% | -0.47 | 0.0070 | -0.364 |
| 21.60 | 23.30 | 29 | 355 | 45.2% | 0.52 | 0.0070 | -0.362 | 440 | 22.30 | 25.40 | 19 | 19 | 45.5% | -0.48 | 0.0071 | -0.365 |
| 18.70 | 23.00 | 2 | 44.4% | 0.50 | 0.0070 | -0.362 | 442.5 | 21.00 | 27.00 | 2 | 43.1% | -0.50 | 0.0071 | -0.365 | ||
| 18.20 | 24.10 | 26 | 190 | 47.1% | 0.48 | 0.0070 | -0.362 | 445 | 22.20 | 29.40 | 14 | 43.9% | -0.52 | 0.0071 | -0.364 | |
| 17.10 | 20.70 | 1 | 44.8% | 0.46 | 0.0070 | -0.360 | 447.5 | 23.10 | 30.80 | 43.3% | -0.54 | 0.0071 | -0.362 | |||
| 17.20 | 18.50 | 45 | 493 | 44.7% | 0.45 | 0.0070 | -0.358 | 450 | 25.50 | 32.00 | 31 | 43.9% | -0.55 | 0.0070 | -0.360 | |
| 14.70 | 18.50 | 10 | 4 | 44.1% | 0.43 | 0.0069 | -0.356 | 452.5 | 26.50 | 33.80 | 43.6% | -0.57 | 0.0070 | -0.358 | ||
| 13.40 | 16.90 | 36 | 317 | 43.1% | 0.41 | 0.0069 | -0.353 | 455 | 28.00 | 35.30 | 1 | 43.5% | -0.59 | 0.0070 | -0.354 | |
| 12.60 | 15.40 | 19 | 259 | 44.3% | 0.38 | 0.0068 | -0.344 | 460 | 31.20 | 38.00 | 48 | 42.8% | -0.62 | 0.0068 | -0.346 | |
| 9.90 | 14.00 | 17 | 172 | 43.3% | 0.35 | 0.0066 | -0.334 | 465 | 34.20 | 42.50 | 11 | 43.5% | -0.65 | 0.0066 | -0.335 | |
| 9.80 | 14.40 | 271 | 152 | 46.7% | 0.32 | 0.0063 | -0.322 | 470 | 37.40 | 46.00 | 42 | 43.0% | -0.68 | 0.0064 | -0.323 | |
| 7.00 | 11.30 | 208 | 191 | 43.1% | 0.29 | 0.0061 | -0.308 | 475 | 40.80 | 49.20 | 42.2% | -0.71 | 0.0062 | -0.309 | ||
| 7.10 | 8.60 | 84 | 283 | 42.7% | 0.26 | 0.0058 | -0.293 | 480 | 46.40 | 53.90 | 1 | 45.1% | -0.74 | 0.0059 | -0.294 | |
| 6.30 | 9.60 | 72 | 48 | 45.6% | 0.24 | 0.0055 | -0.277 | 485 | 50.70 | 55.70 | 1 | 42.9% | -0.77 | 0.0056 | -0.277 | |
| 5.60 | 6.50 | 20 | 74 | 43.1% | 0.21 | 0.0052 | -0.261 | 490 | 54.50 | 61.90 | 45.3% | -0.79 | 0.0053 | -0.261 | ||
| 4.30 | 9.10 | 3 | 14 | 47.2% | 0.19 | 0.0048 | -0.244 | 495 | 56.80 | 65.80 | 42.5% | -0.81 | 0.0050 | -0.243 | ||
| 4.00 | 5.30 | 93 | 302 | 42.7% | 0.17 | 0.0045 | -0.227 | 500 | 61.10 | 70.10 | 42.1% | -0.84 | 0.0046 | -0.226 | ||
| 2.90 | 4.90 | 26 | 21 | 43.1% | 0.15 | 0.0042 | -0.210 | 505 | 67.50 | 74.50 | 45.6% | -0.85 | 0.0043 | -0.209 | ||
| 2.90 | 3.80 | 4 | 31 | 43.1% | 0.13 | 0.0038 | -0.193 | 510 | 70.20 | 78.40 | 1 | 41.3% | -0.87 | 0.0040 | -0.192 | |
| 0.3000 | 6.70 | 7 | 45.6% | 0.12 | 0.0035 | -0.177 | 515 | 75.20 | 83.60 | 43.6% | -0.89 | 0.0037 | -0.175 | |||
| 2.35 | 2.75 | 7 | 75 | 43.6% | 0.11 | 0.0032 | -0.162 | 520 | 79.80 | 88.00 | 43.1% | -0.90 | 0.0034 | -0.159 | ||
| 1.35 | 2.95 | 3 | 135 | 43.5% | 0.09 | 0.0029 | -0.147 | 525 | 84.50 | 92.90 | 43.9% | -0.92 | 0.0031 | -0.144 | ||
| 1.50 | 2.00 | 209 | 511 | 43.1% | 0.08 | 0.0027 | -0.133 | 530 | 89.20 | 97.60 | 43.9% | -0.93 | 0.0028 | -0.130 | ||
| 1.05 | 2.45 | 6 | 15 | 44.7% | 0.07 | 0.0024 | -0.120 | 535 | 94.50 | 102.40 | 45.8% | -0.94 | 0.0026 | -0.117 | ||
| 0.0500 | 5.30 | 1 | 6 | 51.1% | 0.06 | 0.0022 | -0.107 | 540 | 98.90 | 106.70 | 42.7% | -0.95 | 0.0024 | -0.105 | ||
| 1.00 | 1.80 | 11 | 15 | 45.6% | 0.05 | 0.0019 | -0.096 | 545 | 103.70 | 111.40 | 41.4% | -0.96 | 0.0021 | -0.094 | ||
| 0.0500 | 2.00 | 37 | 44.4% | 0.05 | 0.0017 | -0.086 | 550 | 108.60 | 116.30 | 41.2% | -0.97 | 0.0019 | -0.083 | |||
| 0.0500 | 9.40 | 2 | 64.7% | 0.04 | 0.0015 | -0.076 | 555 | 113.90 | 121.20 | 44.2% | -0.97 | 0.0018 | -0.076 | |||
| 0.0500 | 5.20 | 1 | 11 | 57.2% | 0.04 | 0.0014 | -0.068 | 560 | 118.40 | 126.80 | 46.3% | -0.98 | 0.0016 | -0.066 | ||
| 0 | 1.50 | 8 | 46.4% | 0.03 | 0.0011 | -0.053 | 570 | 128.20 | 136.00 | -0.99 | 0.0012 | -0.049 | ||||
| 0 | 1.00 | 1 | 29 | 46.7% | 0.02 | 0.0008 | -0.041 | 580 | 137.10 | 147.00 | -1.00 | 0.0006 | -0.033 | |||
| 0 | 5.10 | 2 | 65.1% | 0.01 | 0.0006 | -0.031 | 590 | 147.00 | 157.00 | -1.00 | 0.0001 | -0.033 | ||||
| 0 | 4.80 | 90 | 67.6% | 0.01 | 0.0005 | -0.024 | 600 | 157.10 | 167.00 | -1.00 | 0.0000 | -0.033 | ||||
| 0.1500 | 0.6500 | 1 | 20 | 51.9% | 0.01 | 0.0004 | -0.018 | 610 | 167.00 | 177.00 | -1.00 | 0.0000 | -0.033 | |||
أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.
ابتسامة التقلب — Nov 20, 2026
صفحة التقلب →التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.
callsputs