ISRG オプションチェーン Intuitive Surgical, Inc.
Cboe delayed options data · 基準日時： 18:38 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±10.6% (387.56–479.36) · ATM IV 44.7% · P/C オープンインタレスト 0.99
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 209.60 | 216.90 | 35 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 1.05 | 40 | 106.6% | -0.00 | 0.0000 | -0.001 | |||
| 200.00 | 206.90 | 47 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.9500 | 51 | 98.9% | -0.00 | 0.0000 | -0.001 | |||
| 189.90 | 197.40 | 42 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 1.05 | 67 | 94.2% | -0.00 | 0.0000 | -0.002 | |||
| 180.00 | 187.30 | 36 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.9000 | 81 | 86.5% | -0.00 | 0.0000 | -0.003 | |||
| 176.30 | 182.50 | 61.6% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.9000 | 1 | 83.7% | -0.00 | 0.0000 | -0.004 | |||
| 170.30 | 177.30 | 28 | 1.00 | 0.0001 | 0.000 | 260 | 0 | 1.10 | 55 | 83.3% | -0.00 | 0.0001 | -0.005 | |||
| 166.30 | 172.40 | 10 | 1.00 | 0.0001 | 0.000 | 265 | 0 | 0.9000 | 11 | 78.3% | -0.00 | 0.0001 | -0.006 | |||
| 160.40 | 167.40 | 26 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.9500 | 33 | 76.2% | -0.00 | 0.0001 | -0.008 | |||
| 155.40 | 162.50 | 8 | 1.00 | 0.0001 | 0.000 | 275 | 0 | 0.9500 | 11 | 73.6% | -0.00 | 0.0001 | -0.010 | |||
| 150.10 | 157.50 | 24 | 1.00 | 0.0001 | 0.000 | 280 | 0 | 1.00 | 44 | 71.6% | -0.00 | 0.0001 | -0.012 | |||
| 146.50 | 153.00 | 62.6% | 0.99 | 0.0002 | 0.000 | 285 | 0 | 1.00 | 4 | 69.0% | -0.00 | 0.0002 | -0.014 | |||
| 141.40 | 147.60 | 14 | 0.99 | 0.0002 | 0.000 | 290 | 0 | 1.05 | 96 | 67.0% | -0.01 | 0.0002 | -0.017 | |||
| 135.60 | 142.40 | 0.99 | 0.0003 | -0.004 | 295 | 0 | 1.10 | 26 | 65.0% | -0.01 | 0.0003 | -0.021 | ||||
| 131.40 | 138.40 | 9 | 58.1% | 0.99 | 0.0003 | -0.009 | 300 | 0.0500 | 0.9000 | 367 | 61.1% | -0.01 | 0.0003 | -0.025 | ||
| 125.80 | 132.50 | 0.99 | 0.0004 | -0.014 | 305 | 0 | 1.20 | 16 | 60.9% | -0.01 | 0.0004 | -0.030 | ||||
| 120.90 | 127.80 | 4 | 0.99 | 0.0005 | -0.021 | 310 | 0.0500 | 0.9500 | 1 | 423 | 56.8% | -0.01 | 0.0005 | -0.035 | ||
| 116.00 | 123.10 | 2 | 0.98 | 0.0006 | -0.028 | 315 | 0.1000 | 1.05 | 12 | 55.7% | -0.02 | 0.0006 | -0.042 | |||
| 111.30 | 117.70 | 12 | 0.98 | 0.0007 | -0.036 | 320 | 0.5000 | 0.9500 | 13 | 609 | 55.4% | -0.02 | 0.0007 | -0.050 | ||
| 107.00 | 113.00 | 46.8% | 0.97 | 0.0009 | -0.045 | 325 | 0.6000 | 1.65 | 19 | 57.5% | -0.02 | 0.0009 | -0.058 | |||
| 103.30 | 108.00 | 9 | 53.3% | 0.97 | 0.0010 | -0.055 | 330 | 0.7500 | 1.00 | 5 | 324 | 52.4% | -0.03 | 0.0010 | -0.068 | |
| 97.50 | 103.20 | 47.2% | 0.96 | 0.0012 | -0.066 | 335 | 0.8000 | 1.25 | 4 | 146 | 51.5% | -0.04 | 0.0012 | -0.079 | ||
| 93.40 | 98.10 | 15 | 49.0% | 0.96 | 0.0014 | -0.079 | 340 | 1.10 | 1.65 | 10 | 563 | 52.0% | -0.04 | 0.0014 | -0.091 | |
| 88.40 | 93.10 | 2 | 46.4% | 0.95 | 0.0016 | -0.092 | 345 | 1.15 | 1.60 | 3 | 128 | 49.5% | -0.05 | 0.0016 | -0.104 | |
| 84.40 | 88.90 | 538 | 50.4% | 0.94 | 0.0019 | -0.107 | 350 | 1.55 | 1.95 | 10 | 1,144 | 49.6% | -0.06 | 0.0019 | -0.118 | |
| 78.00 | 84.10 | 32 | 43.6% | 0.93 | 0.0022 | -0.123 | 355 | 1.70 | 2.50 | 170 | 49.1% | -0.07 | 0.0022 | -0.134 | ||
| 73.40 | 79.30 | 532 | 43.1% | 0.91 | 0.0025 | -0.140 | 360 | 2.30 | 2.90 | 9 | 197 | 49.1% | -0.09 | 0.0025 | -0.150 | |
| 70.50 | 75.00 | 32 | 47.8% | 0.90 | 0.0028 | -0.158 | 365 | 2.90 | 3.50 | 6 | 428 | 49.1% | -0.10 | 0.0028 | -0.168 | |
| 66.00 | 70.50 | 261 | 47.1% | 0.88 | 0.0031 | -0.177 | 370 | 3.30 | 4.10 | 1 | 191 | 48.3% | -0.12 | 0.0031 | -0.186 | |
| 61.20 | 66.20 | 76 | 45.9% | 0.87 | 0.0035 | -0.196 | 375 | 3.90 | 4.60 | 31 | 204 | 47.5% | -0.13 | 0.0035 | -0.205 | |
| 55.60 | 61.80 | 115 | 42.9% | 0.85 | 0.0038 | -0.216 | 380 | 4.70 | 5.20 | 15 | 463 | 46.9% | -0.15 | 0.0038 | -0.223 | |
| 51.80 | 58.10 | 1 | 54 | 44.1% | 0.83 | 0.0042 | -0.235 | 385 | 5.50 | 6.10 | 12 | 105 | 46.5% | -0.17 | 0.0042 | -0.242 |
| 50.40 | 53.90 | 2 | 232 | 47.4% | 0.80 | 0.0046 | -0.254 | 390 | 6.60 | 7.10 | 15 | 556 | 46.4% | -0.20 | 0.0046 | -0.261 |
| 45.90 | 49.70 | 9 | 73 | 45.8% | 0.78 | 0.0049 | -0.273 | 395 | 7.70 | 9.30 | 1 | 213 | 47.4% | -0.22 | 0.0050 | -0.279 |
| 43.30 | 46.80 | 8 | 301 | 47.9% | 0.75 | 0.0053 | -0.290 | 400 | 9.00 | 9.70 | 68 | 247 | 46.0% | -0.25 | 0.0053 | -0.296 |
| 39.10 | 42.50 | 4 | 48 | 45.9% | 0.72 | 0.0056 | -0.306 | 405 | 10.30 | 11.20 | 5 | 140 | 45.7% | -0.28 | 0.0056 | -0.312 |
| 37.60 | 40.70 | 45.9% | 0.71 | 0.0058 | -0.314 | 407.5 | 11.20 | 13.20 | 47.1% | -0.29 | 0.0058 | -0.320 | ||||
| 35.70 | 39.40 | 40 | 149 | 46.0% | 0.69 | 0.0059 | -0.321 | 410 | 12.00 | 12.90 | 21 | 94 | 45.7% | -0.31 | 0.0060 | -0.326 |
| 34.10 | 37.60 | 45.7% | 0.68 | 0.0060 | -0.328 | 412.5 | 12.70 | 15.30 | 1 | 47.1% | -0.32 | 0.0061 | -0.333 | |||
| 32.50 | 36.10 | 5 | 137 | 45.7% | 0.66 | 0.0062 | -0.334 | 415 | 13.50 | 14.50 | 12 | 71 | 45.1% | -0.34 | 0.0062 | -0.339 |
| 32.10 | 34.60 | 46.9% | 0.64 | 0.0063 | -0.339 | 417.5 | 14.50 | 16.40 | 46.0% | -0.36 | 0.0063 | -0.344 | ||||
| 30.60 | 33.30 | 6 | 822 | 46.9% | 0.63 | 0.0064 | -0.344 | 420 | 15.60 | 16.60 | 171 | 237 | 45.2% | -0.37 | 0.0064 | -0.349 |
| 29.10 | 30.80 | 45.8% | 0.61 | 0.0065 | -0.348 | 422.5 | 16.60 | 18.80 | 46.3% | -0.39 | 0.0066 | -0.353 | ||||
| 27.80 | 29.60 | 312 | 46.0% | 0.60 | 0.0066 | -0.352 | 425 | 17.60 | 18.80 | 19 | 23 | 45.0% | -0.41 | 0.0066 | -0.356 | |
| 26.40 | 29.00 | 46.6% | 0.58 | 0.0066 | -0.355 | 427.5 | 18.70 | 19.80 | 44.8% | -0.42 | 0.0067 | -0.359 | ||||
| 25.10 | 26.00 | 17 | 217 | 44.9% | 0.56 | 0.0067 | -0.357 | 430 | 20.10 | 21.00 | 12 | 41 | 45.0% | -0.44 | 0.0068 | -0.362 |
| 23.80 | 24.70 | 14 | 44.8% | 0.54 | 0.0068 | -0.359 | 432.5 | 21.10 | 22.20 | 3 | 44.7% | -0.46 | 0.0068 | -0.363 | ||
| 22.70 | 23.50 | 16 | 131 | 44.9% | 0.53 | 0.0068 | -0.360 | 435 | 22.40 | 23.50 | 27 | 12 | 44.7% | -0.47 | 0.0069 | -0.364 |
| 21.90 | 22.30 | 23 | 45.2% | 0.51 | 0.0068 | -0.361 | 437.5 | 24.30 | 24.80 | 4 | 45.2% | -0.49 | 0.0069 | -0.365 | ||
| 20.30 | 21.60 | 17 | 341 | 45.2% | 0.49 | 0.0068 | -0.361 | 440 | 25.00 | 26.30 | 2 | 17 | 44.6% | -0.51 | 0.0069 | -0.364 |
| 19.10 | 21.10 | 45.6% | 0.48 | 0.0068 | -0.360 | 442.5 | 26.80 | 29.50 | 46.7% | -0.53 | 0.0069 | -0.363 | ||||
| 18.10 | 19.80 | 93 | 98 | 45.4% | 0.46 | 0.0068 | -0.359 | 445 | 27.90 | 30.60 | 1 | 14 | 46.0% | -0.54 | 0.0069 | -0.362 |
| 17.00 | 18.60 | 45.1% | 0.44 | 0.0068 | -0.356 | 447.5 | 29.40 | 32.00 | 45.9% | -0.56 | 0.0069 | -0.360 | ||||
| 16.20 | 17.40 | 34 | 477 | 45.0% | 0.43 | 0.0067 | -0.354 | 450 | 31.10 | 34.10 | 31 | 46.6% | -0.58 | 0.0068 | -0.357 | |
| 15.10 | 17.00 | 4 | 45.3% | 0.41 | 0.0067 | -0.351 | 452.5 | 32.50 | 35.70 | 46.5% | -0.59 | 0.0068 | -0.353 | |||
| 14.20 | 15.90 | 4 | 310 | 45.1% | 0.40 | 0.0066 | -0.347 | 455 | 34.20 | 37.70 | 1 | 46.9% | -0.61 | 0.0067 | -0.350 | |
| 12.60 | 14.30 | 23 | 238 | 45.2% | 0.36 | 0.0065 | -0.338 | 460 | 37.60 | 39.20 | 48 | 45.1% | -0.64 | 0.0066 | -0.341 | |
| 11.40 | 12.50 | 6 | 171 | 45.2% | 0.33 | 0.0063 | -0.327 | 465 | 40.60 | 43.90 | 11 | 45.8% | -0.67 | 0.0064 | -0.330 | |
| 9.80 | 10.80 | 17 | 138 | 44.5% | 0.31 | 0.0060 | -0.315 | 470 | 44.20 | 47.00 | 42 | 45.2% | -0.70 | 0.0062 | -0.317 | |
| 8.60 | 9.90 | 25 | 150 | 44.9% | 0.28 | 0.0058 | -0.301 | 475 | 47.80 | 50.80 | 45.0% | -0.73 | 0.0059 | -0.303 | ||
| 7.60 | 8.30 | 15 | 269 | 44.5% | 0.25 | 0.0055 | -0.287 | 480 | 52.00 | 57.60 | 1 | 48.9% | -0.75 | 0.0056 | -0.289 | |
| 6.60 | 7.60 | 15 | 23 | 44.8% | 0.23 | 0.0052 | -0.272 | 485 | 56.30 | 61.30 | 1 | 49.0% | -0.78 | 0.0054 | -0.273 | |
| 5.80 | 6.50 | 53 | 25 | 44.7% | 0.21 | 0.0049 | -0.256 | 490 | 59.70 | 65.80 | 48.8% | -0.80 | 0.0051 | -0.257 | ||
| 4.90 | 5.90 | 1 | 4 | 44.8% | 0.19 | 0.0046 | -0.240 | 495 | 64.20 | 68.70 | 47.6% | -0.82 | 0.0048 | -0.241 | ||
| 4.30 | 5.00 | 35 | 272 | 44.6% | 0.17 | 0.0043 | -0.224 | 500 | 68.70 | 73.60 | 48.9% | -0.84 | 0.0045 | -0.225 | ||
| 3.30 | 4.30 | 9 | 18 | 43.9% | 0.15 | 0.0040 | -0.208 | 505 | 72.90 | 77.20 | 47.6% | -0.86 | 0.0042 | -0.209 | ||
| 3.10 | 4.10 | 9 | 22 | 45.1% | 0.13 | 0.0037 | -0.193 | 510 | 77.00 | 80.70 | 1 | 45.3% | -0.88 | 0.0039 | -0.193 | |
| 2.15 | 3.70 | 7 | 44.3% | 0.12 | 0.0034 | -0.178 | 515 | 82.40 | 87.40 | 51.1% | -0.89 | 0.0036 | -0.178 | |||
| 2.35 | 3.40 | 75 | 45.9% | 0.11 | 0.0031 | -0.164 | 520 | 87.10 | 91.30 | 50.5% | -0.91 | 0.0033 | -0.164 | |||
| 1.50 | 2.95 | 39 | 44.7% | 0.09 | 0.0028 | -0.150 | 525 | 91.40 | 97.10 | 52.5% | -0.92 | 0.0031 | -0.150 | |||
| 1.65 | 2.65 | 1 | 510 | 46.0% | 0.08 | 0.0026 | -0.137 | 530 | 95.30 | 101.80 | 51.4% | -0.93 | 0.0028 | -0.137 | ||
| 0.6500 | 2.60 | 15 | 44.7% | 0.07 | 0.0024 | -0.125 | 535 | 100.50 | 106.60 | 53.1% | -0.94 | 0.0026 | -0.126 | |||
| 1.05 | 2.05 | 1 | 5 | 45.8% | 0.07 | 0.0021 | -0.114 | 540 | 105.10 | 111.40 | 53.4% | -0.95 | 0.0024 | -0.114 | ||
| 0.4000 | 2.20 | 15 | 45.6% | 0.06 | 0.0019 | -0.103 | 545 | 109.90 | 116.30 | 54.3% | -0.96 | 0.0022 | -0.102 | |||
| 0.1500 | 2.05 | 5 | 33 | 45.6% | 0.05 | 0.0018 | -0.093 | 550 | 114.40 | 121.10 | 54.0% | -0.97 | 0.0020 | -0.093 | ||
| 0.3500 | 2.30 | 2 | 48.7% | 0.04 | 0.0016 | -0.084 | 555 | 120.00 | 126.00 | 57.0% | -0.97 | 0.0019 | -0.084 | |||
| 0 | 1.00 | 11 | 42.3% | 0.04 | 0.0014 | -0.076 | 560 | 124.30 | 130.90 | 56.2% | -0.98 | 0.0017 | -0.073 | |||
| 0.1000 | 1.35 | 8 | 47.4% | 0.03 | 0.0011 | -0.061 | 570 | 134.50 | 140.70 | 59.2% | -0.99 | 0.0012 | -0.057 | |||
| 0 | 1.00 | 29 | 47.1% | 0.02 | 0.0009 | -0.049 | 580 | 143.90 | 150.80 | 60.3% | -1.00 | 0.0007 | -0.043 | |||
| 0.0500 | 1.45 | 2 | 52.6% | 0.02 | 0.0007 | -0.039 | 590 | 153.20 | 160.70 | 59.6% | -1.00 | 0.0002 | -0.043 | |||
| 0 | 1.15 | 90 | 52.8% | 0.01 | 0.0006 | -0.031 | 600 | 163.30 | 170.70 | 62.7% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.4500 | 20 | 48.4% | 0.01 | 0.0004 | -0.025 | 610 | 174.10 | 179.10 | 60.3% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 1.05 | 2 | 56.4% | 0.01 | 0.0004 | -0.020 | 620 | 183.00 | 190.50 | 65.0% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 1.00 | 8 | 58.1% | 0.01 | 0.0003 | -0.016 | 630 | 192.30 | 200.60 | 61.3% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.9500 | 6 | 59.7% | 0.00 | 0.0002 | -0.012 | 640 | 203.40 | 210.50 | 72.2% | -1.00 | 0.0000 | -0.043 | |||
| 0 | 0.9500 | 60 | 61.7% | 0.00 | 0.0002 | -0.010 | 650 | 213.40 | 220.50 | 74.5% | -1.00 | 0.0000 | -0.043 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット