ISRG chaîne d'options Intuitive Surgical, Inc.

Échéance Cboe delayed options data · au 03:38 UTC

Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.

Cette échéance intègre un mouvement d'environ ±11.0% (385.45–480.75) · ATM IV 46.5% · P/C open interest 0.99

CALLS								Strike	PUTS
Offre	Demander	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		Offre	Demander	Vol	OI	IV	Δ	Γ	Θ
209.70	218.50		35	91.1%	1.00	0.0000	0.000	220	0	2.90		40	125.1%	-0.00	0.0000	-0.002
199.70	208.70		47	88.9%	1.00	0.0000	0.000	230	0	2.25		51	112.8%	-0.00	0.0000	-0.003
189.60	198.50		42		1.00	0.0000	0.000	240	0	1.10		67	94.9%	-0.00	0.0000	-0.004
180.30	188.80		36	87.0%	1.00	0.0001	0.000	250	0	1.50		81	93.3%	-0.00	0.0001	-0.005
175.00	183.70			77.3%	1.00	0.0001	0.000	255	0	2.60		1	99.0%	-0.00	0.0001	-0.006
169.90	178.90		28	75.8%	1.00	0.0001	0.000	260	0	1.50		55	87.4%	-0.00	0.0001	-0.008
165.10	173.70		10	72.5%	1.00	0.0001	0.000	265	0	4.90		11	104.9%	-0.00	0.0001	-0.009
159.90	168.90		26	69.2%	1.00	0.0001	0.000	270	0	1.35		33	80.4%	-0.00	0.0001	-0.011
155.20	163.80		8	69.4%	1.00	0.0001	0.000	275	0	4.90		11	98.3%	-0.00	0.0001	-0.013
150.20	159.00		24	69.1%	0.99	0.0002	0.000	280	0	1.60		44	77.0%	-0.00	0.0002	-0.016
145.20	153.90			64.7%	0.99	0.0002	-0.001	285	0	4.90		4	91.8%	-0.01	0.0002	-0.018
140.10	149.10		14	63.1%	0.99	0.0003	-0.004	290	0	1.45		96	70.5%	-0.01	0.0003	-0.022
135.30	144.00			61.4%	0.99	0.0003	-0.009	295	0	4.90		26	85.6%	-0.01	0.0003	-0.026
130.50	139.10		9	61.7%	0.99	0.0004	-0.014	300	0.0500	2.60		367	72.7%	-0.01	0.0004	-0.030
125.50	134.10			58.9%	0.99	0.0005	-0.020	305	0.0500	1.00		16	59.6%	-0.01	0.0005	-0.035
120.60	128.90		4	55.1%	0.98	0.0006	-0.026	310	0	1.00	8	423	56.8%	-0.02	0.0006	-0.041
115.80	124.30		2	57.4%	0.98	0.0006	-0.033	315	0	1.20		12	56.0%	-0.02	0.0007	-0.048
111.10	119.40		12	57.2%	0.98	0.0008	-0.041	320	0.2500	1.25	13	609	57.3%	-0.02	0.0008	-0.055
106.30	113.00			44.9%	0.97	0.0009	-0.050	325	0.6000	1.75		19	57.9%	-0.03	0.0009	-0.063
101.40	109.70		9	54.9%	0.97	0.0011	-0.060	330	0.7500	1.50	5	324	54.9%	-0.03	0.0011	-0.073
96.60	104.90			54.0%	0.96	0.0012	-0.071	335	0	1.90	4	146	50.7%	-0.04	0.0012	-0.083
91.90	99.80		15	52.1%	0.95	0.0014	-0.083	340	1.10	1.60	18	563	51.8%	-0.05	0.0014	-0.095
87.10	95.40		2	52.3%	0.95	0.0017	-0.096	345	1.05	1.60	3	128	49.1%	-0.05	0.0017	-0.107
84.10	90.30		538	55.0%	0.94	0.0019	-0.111	350	1.55	2.75	23	1,144	52.1%	-0.06	0.0019	-0.121
77.80	86.00		32	50.6%	0.93	0.0022	-0.126	355	1.45	2.60	1	170	48.7%	-0.07	0.0022	-0.136
73.30	81.60		532	50.5%	0.91	0.0025	-0.142	360	2.00	3.20	9	197	49.1%	-0.09	0.0025	-0.152
68.70	77.20		32	49.9%	0.90	0.0028	-0.160	365	2.90	3.60	6	428	49.3%	-0.10	0.0028	-0.169
64.30	72.80		261	49.3%	0.88	0.0031	-0.178	370	0.9000	8.00	1	191	51.1%	-0.12	0.0032	-0.186
59.90	68.40		76	48.5%	0.87	0.0035	-0.196	375	1.55	7.40	41	204	48.2%	-0.13	0.0035	-0.204
55.80	64.20		115	48.3%	0.85	0.0039	-0.215	380	2.80	5.40	30	463	43.9%	-0.15	0.0039	-0.223
51.60	60.00	1	54	47.5%	0.83	0.0042	-0.234	385	4.90	8.90	14	105	49.7%	-0.17	0.0043	-0.241
47.60	56.00	2	232	47.1%	0.80	0.0046	-0.253	390	6.00	10.20	36	556	49.7%	-0.20	0.0046	-0.260
46.30	51.00	14	73	48.6%	0.78	0.0050	-0.271	395	6.30	9.50	15	213	45.8%	-0.22	0.0050	-0.277
41.70	48.50	8	301	48.5%	0.75	0.0053	-0.288	400	8.70	10.50	128	247	46.5%	-0.25	0.0054	-0.294
38.20	43.70	4	48	46.8%	0.72	0.0057	-0.304	405	9.10	12.20	9	140	45.3%	-0.28	0.0057	-0.310
37.70	41.90			47.9%	0.71	0.0058	-0.311	407.5	7.10	13.60			42.8%	-0.29	0.0059	-0.317
34.70	39.60	45	149	45.6%	0.69	0.0060	-0.318	410	9.90	13.60	33	94	44.0%	-0.31	0.0060	-0.324
31.30	38.70			44.3%	0.68	0.0061	-0.324	412.5	9.30	13.60	2		41.4%	-0.33	0.0062	-0.330
29.70	34.70	6	137	41.6%	0.66	0.0063	-0.330	415	11.50	16.10	13	71	44.5%	-0.34	0.0063	-0.336
28.20	36.70			45.4%	0.64	0.0064	-0.336	417.5	11.20	19.00	1		45.1%	-0.36	0.0064	-0.341
28.40	35.20	6	822	47.0%	0.63	0.0065	-0.341	420	15.20	16.50	225	237	44.5%	-0.37	0.0066	-0.345
25.60	30.10			41.9%	0.61	0.0066	-0.345	422.5	14.20	19.10			44.0%	-0.39	0.0066	-0.350
23.80	32.30	1	312	45.1%	0.59	0.0067	-0.348	425	17.00	20.00	25	23	45.4%	-0.41	0.0067	-0.353
22.50	27.40			41.5%	0.58	0.0068	-0.351	427.5	15.70	23.50			45.3%	-0.43	0.0068	-0.356
21.20	29.70	17	217	45.1%	0.56	0.0068	-0.354	430	18.90	21.90	20	41	44.5%	-0.44	0.0069	-0.358
22.00	28.40	21		47.0%	0.54	0.0069	-0.356	432.5	19.10	25.80	5		46.0%	-0.46	0.0069	-0.360
21.00	23.90	517	131	44.0%	0.53	0.0069	-0.357	435	20.50	27.20	47	12	46.2%	-0.48	0.0070	-0.361
17.80	24.60	29		43.8%	0.51	0.0069	-0.357	437.5	20.10	25.00	5		41.0%	-0.49	0.0070	-0.361
18.70	22.60	22	341	44.9%	0.49	0.0069	-0.357	440	21.40	26.40	2	17	40.9%	-0.51	0.0070	-0.361
15.40	23.90			45.0%	0.47	0.0069	-0.356	442.5	25.20	29.50			44.9%	-0.53	0.0070	-0.360
16.20	22.80	94	98	46.8%	0.46	0.0069	-0.355	445	24.30	32.80	1	14	44.4%	-0.55	0.0070	-0.358
13.30	18.10			41.2%	0.44	0.0068	-0.353	447.5	28.30	32.10			44.6%	-0.56	0.0070	-0.356
15.70	17.30	35	477	44.7%	0.42	0.0068	-0.350	450	27.40	35.90		31	44.4%	-0.58	0.0069	-0.353
11.40	19.90	4		44.8%	0.41	0.0068	-0.347	452.5	29.00	33.90			40.8%	-0.60	0.0068	-0.350
12.80	17.80	15	310	45.8%	0.39	0.0067	-0.343	455	30.60	35.60		1	40.8%	-0.61	0.0068	-0.346
11.80	13.50	23	238	43.8%	0.36	0.0065	-0.334	460	34.00	42.50		48	44.4%	-0.64	0.0066	-0.338
7.40	12.20	6	171	40.7%	0.33	0.0063	-0.324	465	37.50	46.00		11	44.3%	-0.67	0.0064	-0.327
6.80	10.80	18	138	41.4%	0.30	0.0061	-0.312	470	41.20	49.70		42	44.4%	-0.70	0.0062	-0.315
6.40	9.90	45	150	42.5%	0.28	0.0058	-0.299	475	45.30	53.50			44.7%	-0.73	0.0059	-0.301
7.20	8.30	17	269	44.2%	0.25	0.0055	-0.284	480	48.90	57.40		1	44.3%	-0.76	0.0057	-0.287
4.20	10.10	25	23	45.1%	0.23	0.0052	-0.270	485	53.00	61.50		1	44.5%	-0.78	0.0054	-0.272
2.00	10.00	53	25	44.4%	0.21	0.0049	-0.255	490	57.10	65.60			44.3%	-0.80	0.0051	-0.257
1.65	8.90	11	4	44.6%	0.19	0.0046	-0.239	495	61.40	68.40			42.0%	-0.82	0.0048	-0.241
1.50	7.20	42	272	40.1%	0.17	0.0043	-0.224	500	65.80	74.30			44.6%	-0.84	0.0045	-0.226
1.35	4.90	9	18	40.4%	0.15	0.0040	-0.209	505	70.30	78.80			44.9%	-0.86	0.0042	-0.211
1.05	5.70	12	22	44.4%	0.13	0.0037	-0.195	510	74.80	83.30	1		45.0%	-0.88	0.0039	-0.196
0.4000	5.70		7	45.0%	0.12	0.0034	-0.180	515	79.40	87.90			45.1%	-0.89	0.0036	-0.182
0.0500	5.40		75	45.4%	0.11	0.0031	-0.167	520	84.20	92.60			45.8%	-0.91	0.0033	-0.168
0.5500	4.10	96	39	45.4%	0.10	0.0029	-0.154	525	88.90	97.30			46.0%	-0.92	0.0031	-0.155
0.3500	3.60	1	510	45.2%	0.09	0.0026	-0.142	530	93.70	102.00			46.3%	-0.93	0.0028	-0.143
0.1500	2.95		15	44.4%	0.08	0.0024	-0.130	535	98.50	106.00			43.5%	-0.94	0.0026	-0.132
0.3000	2.40	1	5	44.6%	0.07	0.0022	-0.119	540	103.30	111.60			46.8%	-0.95	0.0024	-0.121
0	2.45		15	45.2%	0.06	0.0020	-0.109	545	108.40	116.50			48.3%	-0.96	0.0022	-0.109
0.1000	2.05	5	33	45.5%	0.05	0.0018	-0.100	550	113.00	121.30			47.0%	-0.96	0.0020	-0.101
0	3.50		2	51.6%	0.05	0.0016	-0.091	555	117.90	126.20			47.2%	-0.97	0.0019	-0.093
0	1.55		11	42.4%	0.04	0.0015	-0.083	560	122.80	131.10			47.2%	-0.98	0.0018	-0.083
0	1.35		8	47.0%	0.03	0.0012	-0.069	570	132.60	141.00				-0.99	0.0013	-0.065
0	1.00		29	47.2%	0.03	0.0010	-0.057	580	142.50	150.90				-0.99	0.0009	-0.055
0	2.85		2	59.0%	0.02	0.0008	-0.047	590	152.40	160.80				-1.00	0.0004	-0.047
0	1.55		90	55.4%	0.02	0.0007	-0.039	600	162.40	170.70				-1.00	0.0000	-0.047
0	0.3500		20	47.1%	0.01	0.0005	-0.032	610	172.30	180.60				-1.00	0.0000	-0.047
0	1.35		2	58.7%	0.01	0.0004	-0.026	620	182.30	190.90				-1.00	0.0000	-0.047
0	2.00		8	64.7%	0.01	0.0004	-0.022	630	192.20	200.90				-1.00	0.0000	-0.047
0	2.55		6	69.7%	0.01	0.0003	-0.018	640	202.30	210.60				-1.00	0.0000	-0.047

Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.

Smile de volatilité — Nov 20, 2026

Page volatilité →

Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.

callsputs

ISRG chaîne d'options Intuitive Surgical, Inc.

Smile de volatilité — Nov 20, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Consommation défensive