ISRG option chain Intuitive Surgical, Inc.

Expiration Cboe delayed options data · के अनुसार 15:39 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±10.9% (384.10–478.20) · ATM IV 46.1% · P/C ओपन इंटरेस्ट 0.99

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
209.00	215.10		35	111.1%	1.00	0.0000	0.000	220	0	1.05		40	105.6%	-0.00	0.0000	-0.002
197.80	205.20		47	84.9%	1.00	0.0000	0.000	230	0	1.05		51	99.3%	-0.00	0.0000	-0.002
188.00	195.20		42	82.6%	1.00	0.0000	0.000	240	0	1.05		67	93.2%	-0.00	0.0000	-0.004
178.00	185.20		36	75.2%	1.00	0.0001	0.000	250	0	0.9000		81	85.5%	-0.00	0.0001	-0.005
173.10	179.70				1.00	0.0001	0.000	255	0	0.9000		1	82.7%	-0.00	0.0001	-0.006
167.80	175.20		28	57.5%	1.00	0.0001	0.000	260	0	1.10		55	82.3%	-0.00	0.0001	-0.008
163.10	170.40		10	71.4%	1.00	0.0001	0.000	265	0	0.9000		11	77.2%	-0.00	0.0001	-0.009
158.00	165.20		26	60.3%	1.00	0.0001	0.000	270	0	0.9500		33	75.2%	-0.00	0.0001	-0.011
153.20	159.90		8	47.3%	0.99	0.0002	0.000	275	0	0.9500		11	72.6%	-0.00	0.0002	-0.013
148.00	155.20		24	51.8%	0.99	0.0002	0.000	280	0	1.00		44	70.5%	-0.01	0.0002	-0.016
143.90	149.90			63.6%	0.99	0.0002	-0.002	285	0	1.00		4	68.0%	-0.01	0.0002	-0.019
139.50	145.20		14	69.7%	0.99	0.0003	-0.006	290	0	1.05		96	66.0%	-0.01	0.0003	-0.023
134.40	140.00			64.3%	0.99	0.0004	-0.010	295	0	1.10		26	63.9%	-0.01	0.0004	-0.027
128.40	135.10		9	49.0%	0.99	0.0004	-0.016	300	0.0500	0.9000		367	60.1%	-0.01	0.0004	-0.031
123.60	130.20			52.0%	0.98	0.0005	-0.022	305	0	1.20		16	59.9%	-0.01	0.0005	-0.037
118.70	125.60		4	55.0%	0.98	0.0006	-0.029	310	0.0500	0.9500		423	55.8%	-0.02	0.0006	-0.043
114.00	120.40		2	53.2%	0.98	0.0007	-0.036	315	0.1000	1.05		12	54.6%	-0.02	0.0007	-0.050
110.60	115.30		12	59.7%	0.97	0.0008	-0.045	320	0.6000	0.9500	1	609	55.0%	-0.02	0.0008	-0.058
104.40	110.50			51.5%	0.97	0.0010	-0.054	325	0.6000	1.65		19	56.3%	-0.03	0.0010	-0.067
100.60	105.60		9	55.5%	0.96	0.0012	-0.065	330	0.7500	1.00	1	324	51.3%	-0.03	0.0012	-0.077
94.30	101.00			48.6%	0.96	0.0013	-0.077	335	0.7500	1.90	2	146	53.0%	-0.04	0.0013	-0.088
89.80	96.30		15	49.7%	0.95	0.0016	-0.089	340	1.05	1.30	9	563	49.2%	-0.05	0.0016	-0.101
85.10	91.00		2	47.0%	0.94	0.0018	-0.103	345	1.15	2.05		128	50.0%	-0.06	0.0018	-0.114
80.30	85.60		538	43.6%	0.93	0.0020	-0.118	350	1.60	2.35	9	1,144	49.8%	-0.07	0.0020	-0.129
76.00	82.10		32	48.2%	0.92	0.0023	-0.135	355	1.90	2.85		170	49.4%	-0.08	0.0023	-0.144
72.80	76.60		532	48.7%	0.91	0.0026	-0.151	360	2.35	3.20	6	197	48.6%	-0.09	0.0026	-0.161
67.50	71.80		32	45.6%	0.89	0.0030	-0.169	365	2.75	3.60	5	428	47.6%	-0.11	0.0030	-0.178
63.90	67.50		261	47.1%	0.87	0.0033	-0.188	370	3.20	4.80	1	191	48.1%	-0.13	0.0033	-0.196
58.90	64.60		76	47.9%	0.86	0.0037	-0.206	375	3.90	5.60		204	47.8%	-0.14	0.0037	-0.214
54.50	60.80		115	47.7%	0.83	0.0040	-0.225	380	4.90	5.80	14	463	46.7%	-0.16	0.0041	-0.232
51.80	55.40	1	54	47.3%	0.81	0.0044	-0.244	385	5.70	6.90	9	105	46.4%	-0.19	0.0044	-0.251
46.90	51.90		232	46.2%	0.79	0.0048	-0.262	390	6.90	8.10	8	556	46.5%	-0.21	0.0048	-0.268
44.50	48.00	1	73	47.5%	0.76	0.0052	-0.280	395	7.70	9.30	1	213	45.7%	-0.24	0.0052	-0.285
40.90	43.90	2	301	46.6%	0.73	0.0055	-0.296	400	9.30	10.40	48	247	45.4%	-0.27	0.0055	-0.301
37.50	40.40		48	46.4%	0.71	0.0058	-0.311	405	10.90	12.60	3	140	46.1%	-0.29	0.0058	-0.316
34.60	39.30			45.5%	0.69	0.0060	-0.318	407.5	11.30	13.20			45.2%	-0.31	0.0060	-0.323
32.80	37.60		149	45.1%	0.67	0.0061	-0.324	410	12.60	14.00	11	94	45.5%	-0.33	0.0061	-0.329
31.60	36.40			45.9%	0.66	0.0062	-0.330	412.5	13.50	15.30			45.8%	-0.34	0.0063	-0.334
30.20	33.80		137	44.8%	0.64	0.0064	-0.335	415	14.30	16.00	11	71	45.3%	-0.36	0.0064	-0.339
29.20	32.50			45.4%	0.63	0.0065	-0.340	417.5	14.90	17.80			45.6%	-0.37	0.0065	-0.344
27.50	31.50		822	45.5%	0.61	0.0066	-0.344	420	16.60	17.70	149	237	45.1%	-0.39	0.0066	-0.348
25.50	30.40			45.2%	0.59	0.0066	-0.347	422.5	17.00	20.30			45.8%	-0.41	0.0067	-0.351
25.10	28.30		312	45.3%	0.58	0.0067	-0.350	425	18.80	20.30	2	23	45.3%	-0.43	0.0068	-0.354
23.20	26.80			44.5%	0.56	0.0068	-0.352	427.5	19.70	22.20			45.6%	-0.44	0.0068	-0.356
24.00	25.10	14	217	46.0%	0.54	0.0068	-0.354	430	21.50	23.50		41	46.2%	-0.46	0.0069	-0.357
23.00	24.20	2		46.5%	0.52	0.0069	-0.355	432.5	22.80	24.50			45.9%	-0.48	0.0069	-0.358
21.30	22.60	7	131	45.5%	0.51	0.0069	-0.355	435	24.30	25.40	6	12	45.6%	-0.49	0.0070	-0.358
20.70	22.10			46.6%	0.49	0.0069	-0.355	437.5	25.50	27.30	2		45.9%	-0.51	0.0070	-0.358
19.50	20.40	7	341	45.9%	0.47	0.0069	-0.354	440	26.70	28.30		17	45.3%	-0.53	0.0070	-0.357
16.60	19.70			44.3%	0.46	0.0069	-0.353	442.5	27.70	30.30			45.3%	-0.55	0.0070	-0.355
16.60	18.40		98	45.0%	0.44	0.0068	-0.350	445	28.80	31.70	1	14	44.8%	-0.56	0.0069	-0.353
14.50	17.50			43.9%	0.42	0.0068	-0.348	447.5	30.30	35.30			46.8%	-0.58	0.0069	-0.350
14.70	16.70	9	477	45.1%	0.41	0.0067	-0.344	450	31.80	35.30		31	45.1%	-0.60	0.0068	-0.346
13.00	15.50			43.9%	0.39	0.0067	-0.341	452.5	33.30	37.20			45.2%	-0.61	0.0068	-0.342
13.30	14.60		310	45.0%	0.38	0.0066	-0.336	455	35.00	38.00		1	44.4%	-0.63	0.0067	-0.338
11.90	13.00	5	238	45.1%	0.34	0.0064	-0.326	460	38.30	41.90		48	44.7%	-0.66	0.0065	-0.328
9.80	11.60	1	171	44.4%	0.32	0.0062	-0.314	465	42.20	46.40		11	46.0%	-0.69	0.0063	-0.316
8.80	10.20	4	138	44.5%	0.29	0.0059	-0.301	470	46.10	48.50		42	44.4%	-0.72	0.0060	-0.302
7.70	8.90	24	150	44.4%	0.26	0.0056	-0.287	475	48.80	52.00			42.4%	-0.74	0.0058	-0.288
6.40	8.30	1	269	44.6%	0.24	0.0054	-0.272	480	52.00	57.70		1	43.6%	-0.77	0.0055	-0.273
4.90	7.10		23	43.5%	0.21	0.0050	-0.257	485	56.30	61.30		1	43.1%	-0.79	0.0052	-0.257
5.20	6.10	14	25	44.8%	0.19	0.0047	-0.241	490	60.40	66.20			43.9%	-0.81	0.0049	-0.242
4.20	5.50		4	44.5%	0.17	0.0044	-0.226	495	65.70	70.40			45.3%	-0.83	0.0046	-0.226
3.60	4.40	12	272	43.9%	0.15	0.0041	-0.210	500	70.80	75.80			48.3%	-0.85	0.0043	-0.210
3.20	4.00	8	18	44.4%	0.14	0.0038	-0.195	505	75.50	79.70			48.0%	-0.87	0.0040	-0.194
2.55	3.80	8	22	44.7%	0.12	0.0035	-0.180	510	80.00	84.90			49.5%	-0.89	0.0037	-0.179
2.10	3.80		7	45.7%	0.11	0.0032	-0.166	515	83.30	89.60			47.6%	-0.90	0.0034	-0.165
1.75	3.40		75	45.8%	0.10	0.0030	-0.153	520	88.00	92.90			44.8%	-0.91	0.0031	-0.151
1.50	2.95		39	45.9%	0.09	0.0027	-0.140	525	92.90	99.10			49.2%	-0.92	0.0029	-0.138
0.6500	2.85		510	45.0%	0.08	0.0024	-0.128	530	98.40	103.30			50.2%	-0.94	0.0026	-0.126
0.6500	2.60		15	45.8%	0.07	0.0022	-0.117	535	102.40	108.70			50.3%	-0.94	0.0024	-0.116
0.4000	2.30		5	45.5%	0.06	0.0020	-0.106	540	107.20	112.90			48.9%	-0.95	0.0022	-0.105
0.3000	2.20		15	46.3%	0.05	0.0018	-0.097	545	112.10	118.40			51.8%	-0.96	0.0021	-0.096
0.1500	2.05		33	46.6%	0.05	0.0016	-0.088	550	117.00	122.70			50.6%	-0.97	0.0019	-0.087
0.3500	2.10		2	48.9%	0.04	0.0015	-0.079	555	122.40	127.20			51.7%	-0.97	0.0017	-0.077
0	1.00		11	43.2%	0.04	0.0013	-0.072	560	127.30	132.60			54.3%	-0.98	0.0015	-0.069
0.1000	1.35		8	48.4%	0.03	0.0011	-0.058	570	136.70	142.90			56.0%	-0.99	0.0012	-0.054
0	1.00		29	48.0%	0.02	0.0009	-0.047	580	146.40	153.00			57.8%	-0.99	0.0007	-0.044
0.0500	1.45		2	53.5%	0.02	0.0007	-0.038	590	156.30	161.40				-1.00	0.0004	-0.036
0	1.15		90	53.6%	0.01	0.0006	-0.031	600	166.20	171.30				-1.00	0.0001	-0.036
0	0.8500		20	53.5%	0.01	0.0004	-0.025	610	175.70	182.10				-1.00	0.0000	-0.036
0	1.05		2	57.2%	0.01	0.0004	-0.020	620	186.20	191.30				-1.00	0.0000	-0.036
0	1.00		8	58.9%	0.01	0.0003	-0.016	630	194.70	202.80				-1.00	0.0000	-0.036
0	0.9500		6	60.6%	0.01	0.0002	-0.013	640	204.90	212.20				-1.00	0.0000	-0.036

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

वोलैटिलिटी स्माइल — Nov 20, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

ISRG option chain Intuitive Surgical, Inc.

वोलैटिलिटी स्माइल — Nov 20, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव