ISRG rantai opsi Intuitive Surgical, Inc.
Cboe delayed options data · per 15:39 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 ±10.9% (384.10–478.20) · ATM IV 46.1% · P/C open interest 0.99
| 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 | |
| 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 | ||||
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 — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput