ISRG optieketen Intuitive Surgical, Inc.

Vervaldatum Cboe delayed options data · per 18:35 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±5.1% (351.73–389.33) · ATM IV 31.2% · P/C open interest 1.03

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
177.10	182.00		28		1.00	0.0000	0.000	190	0	8.40		22	230.6%	-0.00	0.0000	-0.000
172.20	177.00		14		1.00	0.0000	0.000	195	0	4.60		15	194.9%	-0.00	0.0000	-0.001
167.20	173.20		4		1.00	0.0000	0.000	200	0	5.30		11	194.0%	-0.00	0.0000	-0.001
157.20	162.70		12		1.00	0.0000	0.000	210	0	2.20		10	152.3%	-0.00	0.0000	-0.001
147.20	152.10		14		1.00	0.0000	0.000	220	0	3.60		10	155.1%	-0.00	0.0000	-0.001
137.20	142.20		6		1.00	0.0000	0.000	230	0	1.60		18	123.8%	-0.00	0.0000	-0.002
127.20	132.90		24		1.00	0.0000	0.000	240	0	0.6000		23	98.2%	-0.00	0.0000	-0.003
117.30	123.00		36		1.00	0.0001	0.000	250	0	1.20		30	99.9%	-0.00	0.0001	-0.004
107.30	113.50		32		1.00	0.0001	0.000	260	0	0.8000		49	85.5%	-0.00	0.0001	-0.006
102.30	108.00		21		1.00	0.0001	0.000	265	0	1.00		8	84.4%	-0.00	0.0001	-0.007
97.10	103.50		61		1.00	0.0002	0.000	270	0	0.8000		59	77.5%	-0.00	0.0002	-0.009
92.30	98.20		6		1.00	0.0002	0.000	275	0	0.8500		12	74.4%	-0.00	0.0002	-0.011
87.30	93.10		14		0.99	0.0003	0.000	280	0	0.8500		71	70.5%	-0.00	0.0003	-0.014
82.30	88.50				0.99	0.0004	0.000	285	0	1.05		14	69.0%	-0.01	0.0004	-0.017
77.40	83.10		14		0.99	0.0005	0.000	290	0	0.8500		61	62.8%	-0.01	0.0005	-0.021
72.40	78.10				0.99	0.0006	0.000	295	0	0.8500		61	59.1%	-0.01	0.0006	-0.026
67.40	73.20		31		0.99	0.0008	0.000	300	0	0.9000		418	55.9%	-0.01	0.0008	-0.032
62.50	68.40		3		0.98	0.0011	-0.007	305	0	0.9000		181	52.2%	-0.02	0.0011	-0.040
57.50	63.40		17		0.98	0.0015	-0.019	310	0	0.5000		3,709	44.0%	-0.02	0.0015	-0.049
52.60	58.30		3		0.97	0.0019	-0.033	315	0	1.00		160	45.8%	-0.03	0.0019	-0.061
47.70	53.30		36		0.96	0.0025	-0.050	320	0.2500	0.5000	1	975	40.0%	-0.04	0.0025	-0.075
42.80	49.00		9		0.95	0.0032	-0.069	325	0.3000	0.6500		313	38.1%	-0.05	0.0032	-0.092
38.00	43.70		42		0.94	0.0042	-0.092	330	0.2500	1.05	2	365	36.7%	-0.06	0.0042	-0.112
33.70	39.30		359	31.8%	0.92	0.0054	-0.118	335	0.7000	1.30		542	36.4%	-0.08	0.0054	-0.136
28.30	34.00		254	23.0%	0.89	0.0069	-0.148	340	1.00	1.70	12	775	35.1%	-0.11	0.0069	-0.163
24.20	29.60		72	27.7%	0.86	0.0086	-0.180	345	1.55	2.30	4	150	34.4%	-0.14	0.0087	-0.194
24.20	27.40	1		34.2%	0.83	0.0096	-0.197	347.5	1.80	2.90		7	34.4%	-0.17	0.0096	-0.209
22.70	25.40	1	216	35.5%	0.81	0.0106	-0.214	350	2.30	2.80	9	2,476	32.9%	-0.19	0.0106	-0.226
18.00	23.90			30.0%	0.78	0.0116	-0.232	352.5	2.65	3.30			32.4%	-0.22	0.0117	-0.241
18.40	22.00	62	47	35.0%	0.76	0.0127	-0.248	355	3.20	3.90	2	198	32.2%	-0.24	0.0127	-0.257
16.90	18.70			32.5%	0.72	0.0136	-0.263	357.5	3.80	4.60		2	32.0%	-0.28	0.0137	-0.271
15.50	17.10	2	120	33.2%	0.69	0.0146	-0.277	360	4.60	5.30	4	344	31.9%	-0.31	0.0146	-0.284
14.20	15.30	1	2	33.4%	0.65	0.0154	-0.289	362.5	5.40	6.10		11	31.6%	-0.35	0.0154	-0.295
11.20	13.50	1	222	30.3%	0.61	0.0160	-0.299	365	6.30	7.10		500	31.5%	-0.39	0.0161	-0.303
10.50	12.00		3	31.4%	0.57	0.0165	-0.305	367.5	7.30	8.10	51	26	31.1%	-0.43	0.0166	-0.309
9.10	10.70	4	305	31.3%	0.53	0.0168	-0.309	370	8.50	9.30	14	812	31.2%	-0.47	0.0169	-0.311
7.70	9.50	1	24	30.9%	0.49	0.0169	-0.310	372.5	9.70	10.90		30	31.6%	-0.51	0.0170	-0.311
6.60	8.30	2	358	30.8%	0.45	0.0168	-0.307	375	11.10	11.90	37	307	30.9%	-0.56	0.0169	-0.307
5.60	7.50	25	447	31.1%	0.40	0.0164	-0.301	377.5	12.60	13.40		15	30.7%	-0.60	0.0166	-0.300
4.70	6.40	7	305	30.8%	0.37	0.0159	-0.293	380	13.40	15.10	5	466	29.6%	-0.64	0.0160	-0.291
4.00	5.50		11	30.8%	0.33	0.0152	-0.283	382.5	15.20	16.80		1	29.7%	-0.67	0.0154	-0.280
3.30	4.70	4	172	30.6%	0.29	0.0144	-0.270	385	16.90	18.70		113	29.7%	-0.71	0.0146	-0.266
2.75	4.20		8	31.0%	0.26	0.0136	-0.257	387.5	18.80	22.20		2	33.0%	-0.74	0.0137	-0.251
2.45	3.50	20	528	31.2%	0.23	0.0126	-0.242	390	20.30	24.60	3	322	33.1%	-0.77	0.0128	-0.235
1.90	3.00		8	31.0%	0.21	0.0117	-0.227	392.5	21.90	26.80			32.7%	-0.80	0.0118	-0.219
1.65	2.55	2	126	31.4%	0.18	0.0107	-0.212	395	24.90	30.00	4	72	37.7%	-0.82	0.0109	-0.203
1.35	3.60	1	16	35.3%	0.16	0.0098	-0.197	397.5	27.10	31.90			37.7%	-0.84	0.0099	-0.187
1.10	1.90	30	1,095	31.7%	0.14	0.0089	-0.183	400	29.40	34.30		258	39.0%	-0.86	0.0090	-0.171
1.10	1.90		17	33.6%	0.12	0.0081	-0.169	402.5	31.00	36.20			36.9%	-0.88	0.0082	-0.156
0.7500	1.50		174	32.7%	0.11	0.0073	-0.155	405	33.70	36.20		207	30.4%	-0.90	0.0074	-0.141
0.3500	1.95	1	420	36.1%	0.09	0.0059	-0.131	410	38.30	43.70		317	41.8%	-0.92	0.0060	-0.114
0.0500	1.75		170	37.1%	0.07	0.0048	-0.110	415	43.10	48.50		43	43.8%	-0.94	0.0048	-0.090
0.1000	0.8000	3	714	34.8%	0.05	0.0038	-0.092	420	48.10	51.70		334	39.1%	-0.95	0.0040	-0.068
0.0500	0.6500	1	201	35.9%	0.04	0.0031	-0.077	425	52.60	58.50		30	48.4%	-0.96	0.0034	-0.051
0.0500	0.9500	13	215	40.8%	0.03	0.0025	-0.065	430	57.50	63.50		98	51.0%	-0.97	0.0031	-0.040
0	1.00		75	43.4%	0.03	0.0020	-0.055	435	62.40	68.50		2	53.5%	-0.98	0.0026	-0.033
0	0.8000	1	426	44.2%	0.02	0.0016	-0.046	440	67.00	72.10		122	44.5%	-0.99	0.0020	-0.037
0	1.00		78	48.4%	0.02	0.0013	-0.039	445	72.50	78.50		10	59.7%	-0.99	0.0015	-0.040
0	0.5000	28	586	45.5%	0.01	0.0011	-0.033	450	77.60	83.50		31	62.9%	-1.00	0.0009	-0.053
0	0.9000		61	52.2%	0.01	0.0009	-0.028	455	82.40	88.50		6	64.7%	-1.00	0.0005	-0.060
0	0.9000	1	203	54.5%	0.01	0.0007	-0.024	460	87.60	93.70		115	69.4%	-1.00	0.0003	-0.069
0	0.7500		72	55.1%	0.01	0.0006	-0.020	465	92.00	98.50		1	67.6%	-1.00	0.0001	-0.076
0	0.4000		385	52.3%	0.01	0.0005	-0.017	470	96.90	103.50		52	69.5%	-1.00	0.0000	-0.081
0	0.8500		404	60.5%	0.01	0.0004	-0.015	475	102.50	108.50			75.6%	-1.00	0.0000	-0.085
0	0.8500		337	62.6%	0.00	0.0004	-0.013	480	107.20	112.20		39	66.4%	-1.00	0.0000	-0.088
0	0.2000	3	178	53.4%	0.00	0.0003	-0.011	485	112.60	118.50			81.1%	-1.00	0.0000	-0.089
0	1.00		196	68.5%	0.00	0.0002	-0.010	490	117.60	122.60		27	77.7%	-1.00	0.0000	-0.091
0	0.8000		88	68.2%	0.00	0.0002	-0.008	495	122.00	128.50			82.1%	-1.00	0.0000	-0.092
0	0.8000		694	70.1%	0.00	0.0002	-0.007	500	127.00	132.60		14	77.1%	-1.00	0.0000	-0.093
0	0.8500		73	72.7%	0.00	0.0001	-0.006	505	132.60	138.50			90.5%	-1.00	0.0000	-0.093
0	0.8000		254	74.0%	0.00	0.0001	-0.006	510	136.70	143.50		7	86.6%	-1.00	0.0000	-0.094
0	1.00		91	78.4%	0.00	0.0001	-0.005	515	142.60	148.50			95.0%	-1.00	0.0000	-0.094
0	0.4000		793	70.9%	0.00	0.0001	-0.004	520	146.70	153.50		4	90.8%	-1.00	0.0000	-0.094
0	1.20		75	84.5%	0.00	0.0001	-0.004	525	151.90	158.50			94.5%	-1.00	0.0000	-0.095
0	1.20		162	86.4%	0.00	0.0001	-0.003	530	157.60	161.50		3	83.0%	-1.00	0.0000	-0.095
0	1.20		34	88.2%	0.00	0.0001	-0.003	535	162.60	168.50			103.7%	-1.00	0.0000	-0.095
0	0.8000		136	84.9%	0.00	0.0001	-0.003	540	167.40	173.50		1	104.4%	-1.00	0.0000	-0.095
0	1.60		712	96.1%	0.00	0.0000	-0.002	545	171.80	178.50			101.9%	-1.00	0.0000	-0.095
0	1.40		196	95.9%	0.00	0.0000	-0.002	550	177.00	183.50		9	105.5%	-1.00	0.0000	-0.095
0	2.00			103.4%	0.00	0.0000	-0.002	555	182.60	188.50			111.9%	-1.00	0.0000	-0.095

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Sep 18, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

ISRG optieketen Intuitive Surgical, Inc.

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie