ISRG цепочка опционов Intuitive Surgical, Inc.
Cboe delayed options data · по состоянию на 12:38 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±10.0% (392.93–480.43) · ATM IV 42.4% · P/C открытого интереса 0.90
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 209.70 | 218.50 | 35 | 91.1% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.90 | 40 | 125.1% | -0.00 | 0.0000 | -0.002 | ||
| 199.70 | 208.70 | 47 | 88.9% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.25 | 51 | 112.8% | -0.00 | 0.0000 | -0.003 | ||
| 189.60 | 198.50 | 42 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 1.10 | 67 | 94.9% | -0.00 | 0.0000 | -0.004 | |||
| 180.30 | 188.80 | 36 | 87.0% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 1.50 | 81 | 93.3% | -0.00 | 0.0001 | -0.005 | ||
| 175.00 | 183.70 | 77.3% | 1.00 | 0.0001 | 0.000 | 255 | 0 | 2.60 | 1 | 99.0% | -0.00 | 0.0001 | -0.006 | |||
| 169.90 | 178.90 | 28 | 75.8% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 1.50 | 55 | 87.4% | -0.00 | 0.0001 | -0.008 | ||
| 165.10 | 173.70 | 10 | 72.5% | 1.00 | 0.0001 | 0.000 | 265 | 0 | 4.90 | 11 | 104.9% | -0.00 | 0.0001 | -0.009 | ||
| 159.90 | 168.90 | 26 | 69.2% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 1.35 | 33 | 80.4% | -0.00 | 0.0001 | -0.011 | ||
| 155.20 | 163.80 | 8 | 69.4% | 1.00 | 0.0001 | 0.000 | 275 | 0 | 4.90 | 11 | 98.3% | -0.00 | 0.0001 | -0.013 | ||
| 150.20 | 159.00 | 24 | 69.1% | 0.99 | 0.0002 | 0.000 | 280 | 0 | 1.60 | 44 | 77.0% | -0.00 | 0.0002 | -0.016 | ||
| 145.20 | 153.90 | 64.7% | 0.99 | 0.0002 | -0.001 | 285 | 0 | 4.90 | 4 | 91.8% | -0.01 | 0.0002 | -0.018 | |||
| 140.10 | 149.10 | 14 | 63.1% | 0.99 | 0.0003 | -0.004 | 290 | 0 | 1.45 | 96 | 70.5% | -0.01 | 0.0003 | -0.022 | ||
| 135.30 | 144.00 | 61.4% | 0.99 | 0.0003 | -0.009 | 295 | 0 | 4.90 | 26 | 85.6% | -0.01 | 0.0003 | -0.026 | |||
| 130.50 | 139.10 | 9 | 61.7% | 0.99 | 0.0004 | -0.014 | 300 | 0.0500 | 2.60 | 367 | 72.7% | -0.01 | 0.0004 | -0.030 | ||
| 125.50 | 134.10 | 58.9% | 0.99 | 0.0005 | -0.020 | 305 | 0.0500 | 1.00 | 16 | 59.6% | -0.01 | 0.0005 | -0.035 | |||
| 120.60 | 128.90 | 4 | 55.1% | 0.98 | 0.0006 | -0.026 | 310 | 0 | 1.00 | 8 | 417 | 56.8% | -0.02 | 0.0006 | -0.041 | |
| 115.80 | 124.30 | 2 | 57.4% | 0.98 | 0.0006 | -0.033 | 315 | 0 | 1.20 | 12 | 56.0% | -0.02 | 0.0007 | -0.048 | ||
| 111.10 | 119.40 | 12 | 57.2% | 0.98 | 0.0008 | -0.041 | 320 | 0.2500 | 1.25 | 13 | 608 | 57.3% | -0.02 | 0.0008 | -0.055 | |
| 106.30 | 113.00 | 44.9% | 0.97 | 0.0009 | -0.050 | 325 | 0.6000 | 1.75 | 19 | 57.9% | -0.03 | 0.0009 | -0.063 | |||
| 101.40 | 109.70 | 9 | 54.9% | 0.97 | 0.0011 | -0.060 | 330 | 0.7500 | 1.50 | 5 | 319 | 54.9% | -0.03 | 0.0011 | -0.073 | |
| 96.60 | 104.90 | 54.0% | 0.96 | 0.0012 | -0.071 | 335 | 0 | 1.90 | 4 | 145 | 50.7% | -0.04 | 0.0012 | -0.083 | ||
| 91.90 | 99.80 | 15 | 52.1% | 0.95 | 0.0014 | -0.083 | 340 | 1.10 | 1.60 | 18 | 569 | 51.8% | -0.05 | 0.0014 | -0.095 | |
| 87.10 | 95.40 | 2 | 52.3% | 0.95 | 0.0017 | -0.096 | 345 | 1.05 | 1.60 | 3 | 128 | 49.1% | -0.05 | 0.0017 | -0.107 | |
| 84.10 | 90.30 | 538 | 55.0% | 0.94 | 0.0019 | -0.111 | 350 | 1.55 | 2.75 | 23 | 1,136 | 52.1% | -0.06 | 0.0019 | -0.121 | |
| 77.80 | 86.00 | 32 | 50.6% | 0.93 | 0.0022 | -0.126 | 355 | 1.45 | 2.60 | 1 | 170 | 48.7% | -0.07 | 0.0022 | -0.136 | |
| 73.30 | 81.60 | 532 | 50.5% | 0.91 | 0.0025 | -0.142 | 360 | 2.00 | 3.20 | 9 | 199 | 49.1% | -0.09 | 0.0025 | -0.152 | |
| 68.70 | 77.20 | 32 | 49.9% | 0.90 | 0.0028 | -0.160 | 365 | 2.90 | 3.60 | 6 | 428 | 49.3% | -0.10 | 0.0028 | -0.169 | |
| 64.30 | 72.80 | 261 | 49.3% | 0.88 | 0.0031 | -0.178 | 370 | 0.9000 | 8.00 | 1 | 191 | 51.1% | -0.12 | 0.0032 | -0.186 | |
| 59.90 | 68.40 | 76 | 48.5% | 0.87 | 0.0035 | -0.196 | 375 | 1.55 | 7.40 | 41 | 199 | 48.2% | -0.13 | 0.0035 | -0.204 | |
| 55.80 | 64.20 | 115 | 48.3% | 0.85 | 0.0039 | -0.215 | 380 | 2.80 | 5.40 | 30 | 463 | 43.9% | -0.15 | 0.0039 | -0.223 | |
| 51.60 | 60.00 | 1 | 53 | 47.5% | 0.83 | 0.0042 | -0.234 | 385 | 4.90 | 8.90 | 14 | 110 | 49.7% | -0.17 | 0.0043 | -0.241 |
| 47.60 | 56.00 | 2 | 230 | 47.1% | 0.80 | 0.0046 | -0.253 | 390 | 6.00 | 10.20 | 36 | 580 | 49.7% | -0.20 | 0.0046 | -0.260 |
| 46.30 | 51.00 | 14 | 75 | 48.6% | 0.78 | 0.0050 | -0.271 | 395 | 6.30 | 9.50 | 15 | 217 | 45.8% | -0.22 | 0.0050 | -0.277 |
| 41.70 | 48.50 | 8 | 295 | 48.5% | 0.75 | 0.0053 | -0.288 | 400 | 8.70 | 10.50 | 128 | 255 | 46.5% | -0.25 | 0.0054 | -0.294 |
| 38.20 | 43.70 | 4 | 48 | 46.8% | 0.72 | 0.0057 | -0.304 | 405 | 9.10 | 12.20 | 9 | 138 | 45.3% | -0.28 | 0.0057 | -0.310 |
| 37.70 | 41.90 | 47.9% | 0.71 | 0.0058 | -0.311 | 407.5 | 7.10 | 13.60 | 42.8% | -0.29 | 0.0059 | -0.317 | ||||
| 34.70 | 39.60 | 45 | 157 | 45.6% | 0.69 | 0.0060 | -0.318 | 410 | 9.90 | 13.60 | 33 | 97 | 44.0% | -0.31 | 0.0060 | -0.324 |
| 31.30 | 38.70 | 44.3% | 0.68 | 0.0061 | -0.324 | 412.5 | 9.30 | 13.60 | 2 | 2 | 41.4% | -0.33 | 0.0062 | -0.330 | ||
| 29.70 | 34.70 | 6 | 139 | 41.6% | 0.66 | 0.0063 | -0.330 | 415 | 11.50 | 16.10 | 13 | 71 | 44.5% | -0.34 | 0.0063 | -0.336 |
| 28.20 | 36.70 | 45.4% | 0.64 | 0.0064 | -0.336 | 417.5 | 11.20 | 19.00 | 1 | 1 | 45.1% | -0.36 | 0.0064 | -0.341 | ||
| 28.40 | 35.20 | 6 | 822 | 47.0% | 0.63 | 0.0065 | -0.341 | 420 | 15.20 | 16.50 | 225 | 288 | 44.5% | -0.37 | 0.0066 | -0.345 |
| 25.60 | 30.10 | 41.9% | 0.61 | 0.0066 | -0.345 | 422.5 | 14.20 | 19.10 | 44.0% | -0.39 | 0.0066 | -0.350 | ||||
| 23.80 | 32.30 | 1 | 313 | 45.1% | 0.59 | 0.0067 | -0.348 | 425 | 17.00 | 20.00 | 25 | 35 | 45.4% | -0.41 | 0.0067 | -0.353 |
| 22.50 | 27.40 | 41.5% | 0.58 | 0.0068 | -0.351 | 427.5 | 15.70 | 23.50 | 45.3% | -0.43 | 0.0068 | -0.356 | ||||
| 21.20 | 29.70 | 17 | 219 | 45.1% | 0.56 | 0.0068 | -0.354 | 430 | 18.90 | 21.90 | 20 | 53 | 44.5% | -0.44 | 0.0069 | -0.358 |
| 22.00 | 28.40 | 21 | 21 | 47.0% | 0.54 | 0.0069 | -0.356 | 432.5 | 19.10 | 25.80 | 5 | 5 | 46.0% | -0.46 | 0.0069 | -0.360 |
| 21.00 | 23.90 | 517 | 575 | 44.0% | 0.53 | 0.0069 | -0.357 | 435 | 20.50 | 27.20 | 47 | 52 | 46.2% | -0.48 | 0.0070 | -0.361 |
| 17.80 | 24.60 | 29 | 29 | 43.8% | 0.51 | 0.0069 | -0.357 | 437.5 | 20.10 | 25.00 | 5 | 5 | 41.0% | -0.49 | 0.0070 | -0.361 |
| 18.70 | 22.60 | 22 | 355 | 44.9% | 0.49 | 0.0069 | -0.357 | 440 | 21.40 | 26.40 | 2 | 19 | 40.9% | -0.51 | 0.0070 | -0.361 |
| 15.40 | 23.90 | 45.0% | 0.47 | 0.0069 | -0.356 | 442.5 | 25.20 | 29.50 | 44.9% | -0.53 | 0.0070 | -0.360 | ||||
| 16.20 | 22.80 | 94 | 190 | 46.8% | 0.46 | 0.0069 | -0.355 | 445 | 24.30 | 32.80 | 1 | 14 | 44.4% | -0.55 | 0.0070 | -0.358 |
| 13.30 | 18.10 | 41.2% | 0.44 | 0.0068 | -0.353 | 447.5 | 28.30 | 32.10 | 44.6% | -0.56 | 0.0070 | -0.356 | ||||
| 15.70 | 17.30 | 35 | 493 | 44.7% | 0.42 | 0.0068 | -0.350 | 450 | 27.40 | 35.90 | 31 | 44.4% | -0.58 | 0.0069 | -0.353 | |
| 11.40 | 19.90 | 4 | 4 | 44.8% | 0.41 | 0.0068 | -0.347 | 452.5 | 29.00 | 33.90 | 40.8% | -0.60 | 0.0068 | -0.350 | ||
| 12.80 | 17.80 | 15 | 317 | 45.8% | 0.39 | 0.0067 | -0.343 | 455 | 30.60 | 35.60 | 1 | 40.8% | -0.61 | 0.0068 | -0.346 | |
| 11.80 | 13.50 | 23 | 259 | 43.8% | 0.36 | 0.0065 | -0.334 | 460 | 34.00 | 42.50 | 48 | 44.4% | -0.64 | 0.0066 | -0.338 | |
| 7.40 | 12.20 | 6 | 172 | 40.7% | 0.33 | 0.0063 | -0.324 | 465 | 37.50 | 46.00 | 11 | 44.3% | -0.67 | 0.0064 | -0.327 | |
| 6.80 | 10.80 | 18 | 152 | 41.4% | 0.30 | 0.0061 | -0.312 | 470 | 41.20 | 49.70 | 42 | 44.4% | -0.70 | 0.0062 | -0.315 | |
| 6.40 | 9.90 | 45 | 191 | 42.5% | 0.28 | 0.0058 | -0.299 | 475 | 45.30 | 53.50 | 44.7% | -0.73 | 0.0059 | -0.301 | ||
| 7.20 | 8.30 | 17 | 283 | 44.2% | 0.25 | 0.0055 | -0.284 | 480 | 48.90 | 57.40 | 1 | 44.3% | -0.76 | 0.0057 | -0.287 | |
| 4.20 | 10.10 | 25 | 48 | 45.1% | 0.23 | 0.0052 | -0.270 | 485 | 53.00 | 61.50 | 1 | 44.5% | -0.78 | 0.0054 | -0.272 | |
| 2.00 | 10.00 | 53 | 74 | 44.4% | 0.21 | 0.0049 | -0.255 | 490 | 57.10 | 65.60 | 44.3% | -0.80 | 0.0051 | -0.257 | ||
| 1.65 | 8.90 | 11 | 14 | 44.6% | 0.19 | 0.0046 | -0.239 | 495 | 61.40 | 68.40 | 42.0% | -0.82 | 0.0048 | -0.241 | ||
| 1.50 | 7.20 | 42 | 302 | 40.1% | 0.17 | 0.0043 | -0.224 | 500 | 65.80 | 74.30 | 44.6% | -0.84 | 0.0045 | -0.226 | ||
| 1.35 | 4.90 | 9 | 21 | 40.4% | 0.15 | 0.0040 | -0.209 | 505 | 70.30 | 78.80 | 44.9% | -0.86 | 0.0042 | -0.211 | ||
| 1.05 | 5.70 | 12 | 31 | 44.4% | 0.13 | 0.0037 | -0.195 | 510 | 74.80 | 83.30 | 1 | 1 | 45.0% | -0.88 | 0.0039 | -0.196 |
| 0.4000 | 5.70 | 7 | 45.0% | 0.12 | 0.0034 | -0.180 | 515 | 79.40 | 87.90 | 45.1% | -0.89 | 0.0036 | -0.182 | |||
| 0.0500 | 5.40 | 75 | 45.4% | 0.11 | 0.0031 | -0.167 | 520 | 84.20 | 92.60 | 45.8% | -0.91 | 0.0033 | -0.168 | |||
| 0.5500 | 4.10 | 96 | 135 | 45.4% | 0.10 | 0.0029 | -0.154 | 525 | 88.90 | 97.30 | 46.0% | -0.92 | 0.0031 | -0.155 | ||
| 0.3500 | 3.60 | 1 | 511 | 45.2% | 0.09 | 0.0026 | -0.142 | 530 | 93.70 | 102.00 | 46.3% | -0.93 | 0.0028 | -0.143 | ||
| 0.1500 | 2.95 | 15 | 44.4% | 0.08 | 0.0024 | -0.130 | 535 | 98.50 | 106.00 | 43.5% | -0.94 | 0.0026 | -0.132 | |||
| 0.3000 | 2.40 | 1 | 6 | 44.6% | 0.07 | 0.0022 | -0.119 | 540 | 103.30 | 111.60 | 46.8% | -0.95 | 0.0024 | -0.121 | ||
| 0 | 2.45 | 15 | 45.2% | 0.06 | 0.0020 | -0.109 | 545 | 108.40 | 116.50 | 48.3% | -0.96 | 0.0022 | -0.109 | |||
| 0.1000 | 2.05 | 5 | 37 | 45.5% | 0.05 | 0.0018 | -0.100 | 550 | 113.00 | 121.30 | 47.0% | -0.96 | 0.0020 | -0.101 | ||
| 0 | 3.50 | 2 | 51.6% | 0.05 | 0.0016 | -0.091 | 555 | 117.90 | 126.20 | 47.2% | -0.97 | 0.0019 | -0.093 | |||
| 0 | 1.55 | 11 | 42.4% | 0.04 | 0.0015 | -0.083 | 560 | 122.80 | 131.10 | 47.2% | -0.98 | 0.0018 | -0.083 | |||
| 0 | 1.35 | 8 | 47.0% | 0.03 | 0.0012 | -0.069 | 570 | 132.60 | 141.00 | -0.99 | 0.0013 | -0.065 | ||||
| 0 | 1.00 | 29 | 47.2% | 0.03 | 0.0010 | -0.057 | 580 | 142.50 | 150.90 | -0.99 | 0.0009 | -0.055 | ||||
| 0 | 2.85 | 2 | 59.0% | 0.02 | 0.0008 | -0.047 | 590 | 152.40 | 160.80 | -1.00 | 0.0004 | -0.047 | ||||
| 0 | 1.55 | 90 | 55.4% | 0.02 | 0.0007 | -0.039 | 600 | 162.40 | 170.70 | -1.00 | 0.0000 | -0.047 | ||||
| 0 | 0.3500 | 20 | 47.1% | 0.01 | 0.0005 | -0.032 | 610 | 172.30 | 180.60 | -1.00 | 0.0000 | -0.047 | ||||
| 0 | 1.35 | 2 | 58.7% | 0.01 | 0.0004 | -0.026 | 620 | 182.30 | 190.90 | -1.00 | 0.0000 | -0.047 | ||||
| 0 | 2.00 | 8 | 64.7% | 0.01 | 0.0004 | -0.022 | 630 | 192.20 | 200.90 | -1.00 | 0.0000 | -0.047 | ||||
| 0 | 2.55 | 6 | 69.7% | 0.01 | 0.0003 | -0.018 | 640 | 202.30 | 210.60 | -1.00 | 0.0000 | -0.047 | ||||
| 0 | 3.30 | 60 | 75.2% | 0.01 | 0.0002 | -0.015 | 650 | 212.30 | 220.60 | -1.00 | 0.0000 | -0.047 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы