ISRG 옵션 체인 Intuitive Surgical, Inc.

만기 Cboe delayed options data · 기준일 21:51 UTC

각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.

이 만기는 약 ±5.3% (351.71–391.01) · ATM IV 32.5% · P/C 미결제약정 1.03

콜								행사가	풋
매수호가	질문하기	거래량	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		매수호가	질문하기	거래량	OI	IV	Δ	Γ	Θ
176.10	183.00		28		1.00	0.0000	0.000	190	0	7.20		22	221.3%	0.00	0.0000	-0.000
171.10	177.80		14		1.00	0.0000	0.000	195	0	7.00		15	212.5%	-0.00	0.0000	-0.000
166.10	173.60		4		1.00	0.0000	0.000	200	0	8.50		11	205.4%	-0.00	0.0000	-0.001
156.10	163.80		12		1.00	0.0000	0.000	210	0	8.50		10	202.1%	-0.00	0.0000	-0.001
146.20	152.90		14		1.00	0.0000	0.000	220	0	4.20		10	160.2%	-0.00	0.0000	-0.001
136.20	143.10		6		1.00	0.0000	0.000	230	0	3.20		18	140.5%	-0.00	0.0000	-0.002
126.20	133.90		24		1.00	0.0000	0.000	240	0	0.6000		23	98.2%	-0.00	0.0000	-0.002
116.20	123.90		36		1.00	0.0001	0.000	250	0	1.80		30	107.0%	-0.00	0.0001	-0.004
106.50	113.90		32		1.00	0.0001	0.000	260	0	1.20		49	91.2%	-0.00	0.0001	-0.006
101.30	108.90		21		1.00	0.0001	0.000	265	0	1.40		8	89.2%	-0.00	0.0001	-0.007
95.60	103.90		61		1.00	0.0002	0.000	270	0	1.40		59	85.0%	-0.00	0.0002	-0.009
91.30	98.90		6		1.00	0.0002	0.000	275	0	2.55		12	90.5%	-0.00	0.0002	-0.011
86.30	94.00		14		1.00	0.0003	0.000	280	0	1.10		71	73.4%	-0.00	0.0003	-0.013
81.30	89.00				1.00	0.0004	0.000	285	0	1.45		14	73.0%	-0.01	0.0004	-0.017
76.30	84.00		14		0.99	0.0005	0.000	290	0	1.45		61	68.9%	-0.01	0.0005	-0.021
73.10	79.00			63.6%	0.99	0.0006	0.000	295	0	1.05		61	61.1%	-0.01	0.0006	-0.026
66.40	74.00		31		0.99	0.0008	0.000	300	0	1.10		418	57.8%	-0.01	0.0008	-0.032
61.40	69.10		3		0.98	0.0011	-0.007	305	0	1.30		181	55.7%	-0.02	0.0011	-0.040
56.50	64.10		17		0.98	0.0015	-0.019	310	0	0.5000		3,709	43.9%	-0.02	0.0015	-0.049
53.30	59.20		3	50.2%	0.97	0.0019	-0.033	315	0	1.00		160	45.6%	-0.03	0.0019	-0.061
48.40	54.10		36	46.1%	0.96	0.0025	-0.050	320	0.2000	1.00	1	975	39.8%	-0.04	0.0026	-0.076
43.50	49.40		9	44.3%	0.95	0.0033	-0.070	325	0.3000	1.05		313	40.6%	-0.05	0.0033	-0.094
36.70	44.60		42	28.9%	0.94	0.0043	-0.094	330	0.0500	1.10	2	365	35.6%	-0.06	0.0043	-0.115
33.70	39.50		359	37.3%	0.92	0.0056	-0.121	335	0.7000	2.20		542	39.9%	-0.08	0.0056	-0.140
27.80	35.40		254	33.0%	0.89	0.0071	-0.152	340	1.00	2.35	12	775	37.0%	-0.11	0.0071	-0.168
24.80	31.00		72	36.8%	0.85	0.0088	-0.186	345	0.2500	2.00	4	150	28.8%	-0.15	0.0089	-0.200
21.00	28.90	1		31.8%	0.83	0.0098	-0.203	347.5	1.00	5.80		7	39.2%	-0.17	0.0099	-0.216
19.70	25.40	1	216	30.0%	0.81	0.0108	-0.221	350	2.50	3.30	11	2,476	34.2%	-0.20	0.0109	-0.233
17.00	25.00			32.1%	0.78	0.0118	-0.238	352.5	0.7000	4.50			30.2%	-0.22	0.0119	-0.249
15.30	21.50	62	47	28.9%	0.75	0.0128	-0.254	355	1.15	8.80	3	198	37.6%	-0.25	0.0130	-0.264
13.50	19.60			28.9%	0.72	0.0138	-0.270	357.5	0.5000	5.50	1	2	26.6%	-0.29	0.0139	-0.279
11.20	19.60	2	120	31.2%	0.68	0.0147	-0.283	360	4.70	8.90	4	344	38.1%	-0.32	0.0148	-0.291
9.40	18.00	1	2	30.8%	0.64	0.0155	-0.295	362.5	2.25	10.80		11	33.7%	-0.36	0.0156	-0.302
8.10	16.60	1	222	31.4%	0.60	0.0161	-0.304	365	5.70	11.60		500	37.5%	-0.40	0.0163	-0.310
7.20	14.30		3	30.7%	0.56	0.0165	-0.310	367.5	4.40	12.80	51	26	33.5%	-0.44	0.0167	-0.316
5.40	13.90	6	305	31.3%	0.52	0.0168	-0.314	370	6.70	12.10	14	812	32.1%	-0.48	0.0170	-0.318
4.90	12.30	1	24	31.8%	0.48	0.0168	-0.314	372.5	7.70	14.40	64	30	33.2%	-0.52	0.0170	-0.317
3.90	11.50	12	358	31.6%	0.44	0.0167	-0.310	375	8.30	14.00	37	307	28.7%	-0.57	0.0169	-0.312
2.40	10.00	25	447	30.6%	0.40	0.0163	-0.304	377.5	9.70	16.40		15	29.9%	-0.61	0.0166	-0.305
4.70	9.60	58	305	37.1%	0.36	0.0158	-0.295	380	13.40	18.50	5	466	34.4%	-0.65	0.0160	-0.295
0.3000	9.10		11	31.2%	0.32	0.0151	-0.284	382.5	15.00	20.10		1	34.1%	-0.68	0.0154	-0.283
3.00	8.80	4	172	38.4%	0.29	0.0143	-0.271	385	14.90	23.60		113	33.8%	-0.72	0.0146	-0.270
0.2000	8.50		8	35.1%	0.26	0.0134	-0.257	387.5	19.70	24.50		2	37.8%	-0.75	0.0137	-0.254
2.80	4.80	157	528	35.4%	0.23	0.0125	-0.242	390	18.90	25.10	3	322	28.9%	-0.78	0.0127	-0.238
0	4.90		8	31.6%	0.20	0.0115	-0.227	392.5	21.20	28.90	1		33.8%	-0.81	0.0118	-0.221
1.65	5.60	2	126	39.2%	0.18	0.0106	-0.211	395	24.00	29.40	4	72	31.5%	-0.83	0.0108	-0.204
1.00	5.40	1	16	39.4%	0.16	0.0096	-0.196	397.5	25.40	33.20			34.0%	-0.85	0.0099	-0.187
1.10	2.20	31	1,095	33.2%	0.14	0.0088	-0.181	400	28.50	33.70		258	31.5%	-0.87	0.0090	-0.171
0.2000	2.60		17	33.4%	0.12	0.0079	-0.167	402.5	29.90	38.00			36.4%	-0.89	0.0081	-0.155
0.7500	1.70		174	33.9%	0.11	0.0072	-0.153	405	33.20	38.40		207	32.5%	-0.90	0.0073	-0.139
0.2500	1.95	1	420	36.2%	0.08	0.0058	-0.129	410	37.00	44.50		317	35.3%	-0.93	0.0062	-0.110
0	1.75		170	37.4%	0.06	0.0047	-0.107	415	42.50	47.80		43		-0.95	0.0055	-0.089
0	1.50	8	714	41.1%	0.05	0.0037	-0.090	420	46.80	54.90		334	42.5%	-0.97	0.0050	-0.074
0	0.8000	2	201	37.1%	0.04	0.0030	-0.075	425	51.80	59.30		30	41.9%	-0.98	0.0038	-0.086
0	0.9500	13	215	40.9%	0.03	0.0024	-0.062	430	56.80	64.30	124	98	44.7%	-0.99	0.0027	-0.098
0	1.00		75	43.9%	0.02	0.0019	-0.052	435	61.80	68.10		2		-0.99	0.0015	-0.124
0	0.6000	1	426	42.6%	0.02	0.0016	-0.043	440	67.00	72.50	602	122		-1.00	0.0007	-0.142
0	1.00		78	48.8%	0.02	0.0013	-0.036	445	72.50	77.70	19	10		-1.00	0.0003	-0.160
0	0.5000	28	586	45.9%	0.01	0.0010	-0.030	450	76.80	85.00	249	31	60.1%	-1.00	0.0000	-0.171
0	1.10		61	54.4%	0.01	0.0008	-0.026	455	82.40	87.70		6		-1.00	0.0000	-0.179
0	1.10	1	203	56.8%	0.01	0.0007	-0.022	460	87.60	93.90	917	115	63.3%	-1.00	0.0000	-0.185
0	0.7500		72	55.6%	0.01	0.0006	-0.018	465	91.80	99.50		1	64.3%	-1.00	0.0000	-0.189
0	0.4000		385	52.8%	0.01	0.0005	-0.016	470	96.80	104.50	362	52	66.7%	-1.00	0.0000	-0.191
0	1.05		404	63.1%	0.00	0.0004	-0.013	475	102.50	107.70				-1.00	0.0000	-0.193
0	0.8500		337	63.1%	0.00	0.0003	-0.011	480	106.80	115.00	209	39	75.2%	-1.00	0.0000	-0.194
0	0.2000	3	178	53.8%	0.00	0.0003	-0.010	485	111.80	118.10				-1.00	0.0000	-0.195
0	1.00		196	69.0%	0.00	0.0002	-0.009	490	117.60	122.70	198	27		-1.00	0.0000	-0.196
0	1.00		88	71.0%	0.00	0.0002	-0.007	495	122.00	127.70				-1.00	0.0000	-0.196
0	0.8000	1	694	70.6%	0.00	0.0002	-0.006	500	126.80	134.30	93	14	78.3%	-1.00	0.0000	-0.196
0	0.8500		73	73.2%	0.00	0.0001	-0.005	505	132.60	137.70				-1.00	0.0000	-0.197
0	1.20		254	79.2%	0.00	0.0001	-0.005	510	138.30	143.90	4	7	91.8%	-1.00	0.0000	-0.197
0	1.40		91	83.2%	0.00	0.0001	-0.004	515	141.80	149.00	4		80.8%	-1.00	0.0000	-0.197
0	0.4000		793	71.4%	0.00	0.0001	-0.004	520	146.80	152.70		4		-1.00	0.0000	-0.197
0	1.80		75	90.8%	0.00	0.0001	-0.003	525	151.80	158.90			82.6%	-1.00	0.0000	-0.197
0	1.60		162	91.0%	0.00	0.0001	-0.003	530	156.80	165.00		3	97.4%	-1.00	0.0000	-0.197
0	1.20		34	88.8%	0.00	0.0000	-0.003	535	161.80	169.50			94.9%	-1.00	0.0000	-0.197
0	1.00		136	88.2%	0.00	0.0000	-0.002	540	166.80	174.50	1	1	96.9%	-1.00	0.0000	-0.197
0	1.80		712	98.5%	0.00	0.0000	-0.002	545	171.80	178.10				-1.00	0.0000	-0.197
0	1.40		196	96.5%	0.00	0.0000	-0.002	550	176.80	184.50	23	9	100.7%	-1.00	0.0000	-0.197
0	2.20			105.7%	0.00	0.0000	-0.002	555	182.60	187.70				-1.00	0.0000	-0.197

표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.

변동성 스마일 — Sep 18, 2026

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

ISRG 옵션 체인 Intuitive Surgical, Inc.

변동성 스마일 — Sep 18, 2026

경기소비재

ETF

기술

금융 서비스

산업재

에너지