ISRG catena di opzioni Intuitive Surgical, Inc.
Cboe delayed options data · aggiornato al 15:38 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±10.7% (389.24–482.04) · ATM IV 45.6% · P/C open interest 0.90
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 212.20 | 218.70 | 35 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 1.05 | 40 | 108.8% | -0.00 | 0.0000 | -0.001 | |||
| 201.80 | 210.80 | 47 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.6000 | 51 | 95.0% | -0.00 | 0.0000 | -0.001 | |||
| 192.00 | 201.00 | 42 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.8500 | 67 | 93.4% | -0.00 | 0.0000 | -0.002 | |||
| 182.30 | 188.80 | 36 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.8500 | 81 | 87.6% | -0.00 | 0.0000 | -0.003 | |||
| 177.20 | 185.30 | 1.00 | 0.0000 | 0.000 | 255 | 0 | 1.50 | 1 | 92.3% | -0.00 | 0.0000 | -0.004 | ||||
| 172.40 | 181.00 | 28 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.9000 | 55 | 82.8% | -0.00 | 0.0000 | -0.005 | |||
| 167.90 | 175.40 | 10 | 1.00 | 0.0001 | 0.000 | 265 | 0 | 1.10 | 11 | 82.4% | -0.00 | 0.0001 | -0.006 | |||
| 162.90 | 171.00 | 26 | 67.8% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.9500 | 33 | 78.0% | -0.00 | 0.0001 | -0.007 | ||
| 157.70 | 165.40 | 8 | 1.00 | 0.0001 | 0.000 | 275 | 0 | 0.9500 | 11 | 75.3% | -0.00 | 0.0001 | -0.009 | |||
| 152.10 | 160.90 | 24 | 1.00 | 0.0001 | 0.000 | 280 | 0 | 0.9500 | 44 | 72.7% | -0.00 | 0.0001 | -0.010 | |||
| 147.80 | 155.50 | 1.00 | 0.0002 | 0.000 | 285 | 0 | 1.00 | 4 | 70.7% | -0.00 | 0.0002 | -0.013 | ||||
| 142.60 | 151.00 | 14 | 0.99 | 0.0002 | 0.000 | 290 | 0 | 1.05 | 96 | 68.6% | -0.01 | 0.0002 | -0.015 | |||
| 137.50 | 145.60 | 0.99 | 0.0002 | -0.001 | 295 | 0 | 1.10 | 26 | 66.6% | -0.01 | 0.0002 | -0.018 | ||||
| 133.10 | 140.70 | 9 | 0.99 | 0.0003 | -0.005 | 300 | 0.0500 | 0.5000 | 367 | 58.0% | -0.01 | 0.0003 | -0.022 | |||
| 128.00 | 135.70 | 0.99 | 0.0004 | -0.010 | 305 | 0 | 1.20 | 16 | 62.5% | -0.01 | 0.0004 | -0.026 | ||||
| 123.20 | 130.80 | 4 | 43.2% | 0.99 | 0.0004 | -0.016 | 310 | 0.0500 | 1.20 | 417 | 60.4% | -0.01 | 0.0004 | -0.032 | ||
| 118.00 | 125.90 | 2 | 0.99 | 0.0005 | -0.022 | 315 | 0 | 1.35 | 12 | 58.7% | -0.01 | 0.0005 | -0.037 | |||
| 114.10 | 121.00 | 1 | 12 | 54.5% | 0.98 | 0.0006 | -0.029 | 320 | 0 | 1.45 | 608 | 57.0% | -0.02 | 0.0006 | -0.044 | |
| 109.30 | 116.10 | 54.0% | 0.98 | 0.0008 | -0.038 | 325 | 0.1500 | 1.55 | 2 | 19 | 56.1% | -0.02 | 0.0008 | -0.052 | ||
| 105.40 | 111.20 | 9 | 57.8% | 0.97 | 0.0009 | -0.047 | 330 | 0.0500 | 1.50 | 2 | 319 | 52.8% | -0.03 | 0.0009 | -0.061 | |
| 100.90 | 106.40 | 58.0% | 0.97 | 0.0011 | -0.058 | 335 | 0.3000 | 1.60 | 2 | 145 | 52.3% | -0.03 | 0.0011 | -0.070 | ||
| 96.10 | 101.60 | 15 | 56.7% | 0.96 | 0.0013 | -0.069 | 340 | 0.5500 | 2.10 | 6 | 569 | 53.2% | -0.04 | 0.0013 | -0.082 | |
| 91.30 | 96.80 | 2 | 55.2% | 0.96 | 0.0015 | -0.082 | 345 | 0.5500 | 2.25 | 128 | 51.2% | -0.05 | 0.0015 | -0.094 | ||
| 86.30 | 92.70 | 1 | 538 | 55.1% | 0.95 | 0.0017 | -0.096 | 350 | 0.8500 | 2.25 | 11 | 1,136 | 49.8% | -0.05 | 0.0017 | -0.107 |
| 81.60 | 87.90 | 32 | 53.6% | 0.94 | 0.0020 | -0.111 | 355 | 1.30 | 2.70 | 1 | 170 | 50.1% | -0.06 | 0.0020 | -0.122 | |
| 77.30 | 82.30 | 532 | 51.0% | 0.93 | 0.0023 | -0.128 | 360 | 1.95 | 2.35 | 17 | 199 | 48.3% | -0.08 | 0.0023 | -0.138 | |
| 72.70 | 76.90 | 32 | 48.1% | 0.91 | 0.0026 | -0.145 | 365 | 2.45 | 2.95 | 4 | 428 | 48.4% | -0.09 | 0.0026 | -0.155 | |
| 67.70 | 73.60 | 261 | 49.1% | 0.90 | 0.0029 | -0.164 | 370 | 2.30 | 4.80 | 191 | 49.4% | -0.10 | 0.0030 | -0.173 | ||
| 64.10 | 69.00 | 76 | 49.6% | 0.88 | 0.0033 | -0.183 | 375 | 2.95 | 4.80 | 199 | 47.8% | -0.12 | 0.0033 | -0.192 | ||
| 59.70 | 64.60 | 115 | 48.6% | 0.86 | 0.0037 | -0.202 | 380 | 4.00 | 4.60 | 14 | 463 | 46.4% | -0.14 | 0.0037 | -0.211 | |
| 55.30 | 60.20 | 2 | 53 | 47.4% | 0.84 | 0.0040 | -0.222 | 385 | 4.40 | 5.30 | 110 | 45.3% | -0.16 | 0.0041 | -0.230 | |
| 51.40 | 56.10 | 1 | 230 | 47.2% | 0.82 | 0.0044 | -0.242 | 390 | 5.60 | 6.20 | 362 | 580 | 45.5% | -0.18 | 0.0045 | -0.249 |
| 47.50 | 52.00 | 75 | 46.7% | 0.79 | 0.0048 | -0.261 | 395 | 6.30 | 9.00 | 3 | 217 | 47.2% | -0.21 | 0.0049 | -0.268 | |
| 43.60 | 47.80 | 3 | 295 | 45.7% | 0.77 | 0.0052 | -0.280 | 400 | 7.70 | 8.50 | 56 | 255 | 44.9% | -0.23 | 0.0052 | -0.287 |
| 38.80 | 44.60 | 2 | 48 | 44.6% | 0.74 | 0.0056 | -0.297 | 405 | 8.90 | 10.00 | 476 | 138 | 44.7% | -0.26 | 0.0056 | -0.304 |
| 38.10 | 42.60 | 45.5% | 0.73 | 0.0057 | -0.305 | 407.5 | 9.50 | 10.70 | 3 | 44.4% | -0.28 | 0.0058 | -0.312 | |||
| 37.20 | 40.30 | 157 | 45.6% | 0.71 | 0.0059 | -0.313 | 410 | 10.40 | 11.50 | 377 | 97 | 44.5% | -0.29 | 0.0060 | -0.319 | |
| 33.90 | 38.00 | 43.0% | 0.69 | 0.0060 | -0.320 | 412.5 | 10.90 | 12.70 | 5 | 2 | 44.5% | -0.31 | 0.0061 | -0.326 | ||
| 32.30 | 36.50 | 139 | 43.1% | 0.68 | 0.0062 | -0.327 | 415 | 11.50 | 14.00 | 71 | 44.6% | -0.32 | 0.0063 | -0.333 | ||
| 31.00 | 35.00 | 43.5% | 0.66 | 0.0063 | -0.333 | 417.5 | 12.90 | 15.10 | 1 | 45.3% | -0.34 | 0.0064 | -0.339 | |||
| 31.10 | 32.80 | 3 | 822 | 44.5% | 0.65 | 0.0065 | -0.339 | 420 | 14.00 | 15.60 | 13 | 288 | 44.9% | -0.36 | 0.0065 | -0.344 |
| 29.50 | 32.80 | 45.9% | 0.63 | 0.0066 | -0.344 | 422.5 | 14.80 | 16.60 | 44.6% | -0.37 | 0.0066 | -0.349 | ||||
| 27.10 | 30.80 | 1 | 313 | 44.3% | 0.61 | 0.0067 | -0.349 | 425 | 15.90 | 18.50 | 35 | 45.4% | -0.39 | 0.0068 | -0.354 | |
| 26.30 | 29.90 | 45.3% | 0.60 | 0.0068 | -0.352 | 427.5 | 16.60 | 19.20 | 44.6% | -0.41 | 0.0068 | -0.357 | ||||
| 25.30 | 28.30 | 219 | 45.4% | 0.58 | 0.0068 | -0.356 | 430 | 18.00 | 19.90 | 6 | 53 | 44.4% | -0.42 | 0.0069 | -0.360 | |
| 23.90 | 27.10 | 21 | 45.4% | 0.56 | 0.0069 | -0.358 | 432.5 | 19.20 | 23.80 | 5 | 47.0% | -0.44 | 0.0070 | -0.363 | ||
| 22.20 | 26.50 | 2 | 575 | 45.5% | 0.54 | 0.0070 | -0.360 | 435 | 20.70 | 23.40 | 11 | 52 | 45.6% | -0.46 | 0.0070 | -0.364 |
| 21.40 | 23.00 | 1 | 29 | 43.7% | 0.53 | 0.0070 | -0.361 | 437.5 | 21.80 | 24.10 | 5 | 44.8% | -0.48 | 0.0071 | -0.365 | |
| 20.30 | 22.40 | 5 | 355 | 44.3% | 0.51 | 0.0070 | -0.361 | 440 | 23.30 | 25.50 | 5 | 19 | 45.0% | -0.50 | 0.0071 | -0.366 |
| 18.80 | 20.90 | 43.5% | 0.49 | 0.0070 | -0.361 | 442.5 | 24.40 | 27.30 | 45.2% | -0.51 | 0.0071 | -0.365 | ||||
| 18.20 | 21.10 | 1 | 190 | 45.2% | 0.47 | 0.0070 | -0.360 | 445 | 25.80 | 29.50 | 14 | 45.9% | -0.53 | 0.0071 | -0.364 | |
| 17.10 | 20.30 | 45.4% | 0.46 | 0.0070 | -0.359 | 447.5 | 27.30 | 31.90 | 46.9% | -0.55 | 0.0071 | -0.363 | ||||
| 16.20 | 18.00 | 7 | 493 | 44.2% | 0.44 | 0.0070 | -0.356 | 450 | 28.90 | 31.20 | 31 | 44.8% | -0.56 | 0.0071 | -0.360 | |
| 14.70 | 17.70 | 4 | 44.3% | 0.42 | 0.0069 | -0.354 | 452.5 | 30.10 | 33.10 | 44.7% | -0.58 | 0.0070 | -0.358 | |||
| 14.30 | 16.80 | 1 | 317 | 44.8% | 0.41 | 0.0068 | -0.350 | 455 | 32.20 | 36.40 | 1 | 47.0% | -0.60 | 0.0070 | -0.354 | |
| 12.70 | 14.00 | 6 | 259 | 43.8% | 0.37 | 0.0067 | -0.342 | 460 | 35.30 | 38.30 | 48 | 45.4% | -0.63 | 0.0068 | -0.345 | |
| 11.30 | 12.90 | 12 | 172 | 44.4% | 0.34 | 0.0065 | -0.332 | 465 | 37.80 | 41.80 | 11 | 44.4% | -0.66 | 0.0066 | -0.335 | |
| 9.80 | 12.00 | 2 | 152 | 44.9% | 0.31 | 0.0063 | -0.319 | 470 | 42.00 | 45.70 | 42 | 45.4% | -0.69 | 0.0064 | -0.323 | |
| 8.70 | 9.30 | 7 | 191 | 43.4% | 0.29 | 0.0060 | -0.306 | 475 | 45.30 | 49.40 | 44.9% | -0.72 | 0.0062 | -0.309 | ||
| 7.60 | 8.50 | 21 | 283 | 43.9% | 0.26 | 0.0057 | -0.291 | 480 | 48.30 | 53.70 | 1 | 44.3% | -0.75 | 0.0059 | -0.294 | |
| 6.60 | 8.30 | 20 | 48 | 44.9% | 0.23 | 0.0054 | -0.276 | 485 | 52.30 | 56.90 | 1 | 43.3% | -0.78 | 0.0056 | -0.279 | |
| 5.70 | 6.70 | 13 | 74 | 44.1% | 0.21 | 0.0051 | -0.260 | 490 | 56.40 | 61.70 | 44.2% | -0.80 | 0.0053 | -0.263 | ||
| 4.90 | 6.50 | 1 | 14 | 45.0% | 0.19 | 0.0048 | -0.244 | 495 | 61.00 | 67.00 | 46.4% | -0.82 | 0.0050 | -0.246 | ||
| 4.10 | 5.00 | 8 | 302 | 43.7% | 0.17 | 0.0044 | -0.227 | 500 | 64.80 | 69.80 | 43.2% | -0.84 | 0.0046 | -0.230 | ||
| 3.20 | 5.20 | 21 | 44.6% | 0.15 | 0.0041 | -0.211 | 505 | 69.60 | 74.50 | 44.4% | -0.86 | 0.0043 | -0.214 | |||
| 2.80 | 4.60 | 31 | 44.9% | 0.14 | 0.0038 | -0.196 | 510 | 74.00 | 78.70 | 1 | 43.7% | -0.88 | 0.0040 | -0.198 | ||
| 2.35 | 4.10 | 7 | 45.1% | 0.12 | 0.0035 | -0.180 | 515 | 78.50 | 83.30 | 43.6% | -0.89 | 0.0037 | -0.181 | |||
| 1.70 | 4.00 | 75 | 45.4% | 0.11 | 0.0032 | -0.166 | 520 | 83.10 | 87.90 | 43.4% | -0.91 | 0.0034 | -0.168 | |||
| 1.95 | 3.30 | 1 | 135 | 46.2% | 0.09 | 0.0029 | -0.152 | 525 | 87.80 | 93.30 | 45.4% | -0.92 | 0.0032 | -0.154 | ||
| 1.10 | 2.65 | 2 | 511 | 44.2% | 0.08 | 0.0027 | -0.138 | 530 | 92.00 | 98.10 | 44.0% | -0.93 | 0.0029 | -0.140 | ||
| 1.05 | 2.65 | 15 | 45.7% | 0.07 | 0.0024 | -0.126 | 535 | 97.20 | 102.20 | 42.8% | -0.94 | 0.0027 | -0.129 | |||
| 0.5000 | 2.75 | 6 | 46.0% | 0.07 | 0.0022 | -0.115 | 540 | 101.50 | 107.60 | 42.7% | -0.95 | 0.0025 | -0.119 | |||
| 0.5500 | 2.25 | 15 | 46.1% | 0.06 | 0.0020 | -0.104 | 545 | 106.40 | 112.50 | 42.6% | -0.96 | 0.0023 | -0.107 | |||
| 0.2000 | 2.70 | 37 | 47.9% | 0.05 | 0.0018 | -0.094 | 550 | 111.90 | 117.30 | 46.2% | -0.97 | 0.0021 | -0.094 | |||
| 0.4500 | 3.00 | 2 | 51.1% | 0.04 | 0.0016 | -0.085 | 555 | 116.20 | 122.20 | -0.98 | 0.0018 | -0.088 | ||||
| 0 | 1.70 | 1 | 11 | 46.0% | 0.04 | 0.0014 | -0.076 | 560 | 121.10 | 127.10 | -0.98 | 0.0016 | -0.079 | |||
| 0.1000 | 1.35 | 8 | 47.3% | 0.03 | 0.0012 | -0.062 | 570 | 131.20 | 137.60 | 48.4% | -0.99 | 0.0010 | -0.063 | |||
| 0.0500 | 1.00 | 29 | 47.3% | 0.02 | 0.0009 | -0.050 | 580 | 140.90 | 146.90 | -1.00 | 0.0005 | -0.055 | ||||
| 0 | 1.70 | 2 | 53.6% | 0.02 | 0.0007 | -0.040 | 590 | 152.30 | 156.60 | 54.7% | -1.00 | 0.0001 | -0.053 | |||
| 0 | 1.15 | 90 | 52.7% | 0.01 | 0.0006 | -0.032 | 600 | 160.70 | 167.30 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 0.6500 | 20 | 50.7% | 0.01 | 0.0005 | -0.025 | 610 | 170.70 | 177.20 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 1.00 | 2 | 56.0% | 0.01 | 0.0004 | -0.020 | 620 | 182.20 | 187.20 | 66.1% | -1.00 | 0.0000 | -0.053 | |||
| 0 | 1.20 | 8 | 59.7% | 0.01 | 0.0003 | -0.016 | 630 | 190.50 | 197.90 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 1.15 | 6 | 61.5% | 0.00 | 0.0002 | -0.013 | 640 | 200.40 | 208.70 | 68.7% | -1.00 | 0.0000 | -0.053 | |||
| 0 | 1.30 | 60 | 64.7% | 0.00 | 0.0002 | -0.010 | 650 | 210.60 | 217.50 | -1.00 | 0.0000 | -0.053 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Nov 20, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput