ISRG цепочка опционов Intuitive Surgical, Inc.

Экспирация Cboe delayed options data · по состоянию на 15:35 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 ±5.1% (348.01–385.41) · ATM IV 31.0% · P/C открытого интереса 1.03

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
178.90	185.30		30		1.00	0.0000	0.000	185	0	8.60		30	236.7%	-0.00	0.0000	-0.000
173.50	177.90		28		1.00	0.0000	0.000	190	0	7.00		22	218.0%	-0.00	0.0000	-0.000
168.40	173.10		14		1.00	0.0000	0.000	195	0	3.40		15	180.9%	-0.00	0.0000	-0.001
163.60	169.80		4		1.00	0.0000	0.000	200	0	3.90		11	179.4%	-0.00	0.0000	-0.001
154.00	160.70		12		1.00	0.0000	0.000	210	0	1.60		10	141.9%	-0.00	0.0000	-0.001
144.00	148.20		14		1.00	0.0000	0.000	220	0	1.20		10	125.6%	-0.00	0.0000	-0.001
134.30	138.10		6		1.00	0.0000	0.000	230	0	1.20		18	115.9%	-0.00	0.0000	-0.002
123.20	130.80		24		1.00	0.0000	0.000	240	0	0.6000		23	96.1%	-0.00	0.0000	-0.003
115.10	120.80		36	89.2%	1.00	0.0001	0.000	250	0	1.00		30	94.9%	-0.00	0.0001	-0.005
104.50	109.50		32		1.00	0.0001	0.000	260	0	0.8000		49	83.5%	-0.00	0.0001	-0.007
100.10	105.80		21	76.1%	1.00	0.0002	0.000	265	0	1.00		8	82.3%	-0.00	0.0002	-0.009
94.70	98.90		61		1.00	0.0002	0.000	270	0	0.8000		59	75.5%	-0.00	0.0002	-0.011
89.80	94.30		6		1.00	0.0003	0.000	275	0	0.8500		12	72.2%	-0.00	0.0003	-0.013
84.70	90.70		14	47.0%	1.00	0.0004	0.000	280	0	0.8500		71	68.4%	-0.00	0.0004	-0.016
79.70	84.00				1.00	0.0005	0.000	285	0	1.05		14	66.9%	-0.01	0.0005	-0.020
75.20	80.90		14	58.9%	0.99	0.0006	0.000	290	0	0.8500		61	60.8%	-0.01	0.0006	-0.024
69.90	75.90			50.3%	0.99	0.0008	0.000	295	0	0.8500		61	57.0%	-0.01	0.0008	-0.030
65.30	71.00		31	53.4%	0.99	0.0010	-0.003	300	0	0.9000		418	53.8%	-0.01	0.0010	-0.037
60.00	66.00		3	46.0%	0.98	0.0013	-0.014	305	0	0.9000		181	50.1%	-0.02	0.0013	-0.045
55.30	61.00		17	45.7%	0.98	0.0017	-0.027	310	0	0.9000		3,709	46.4%	-0.02	0.0017	-0.056
50.60	54.30		3		0.97	0.0023	-0.042	315	0	1.00		160	43.6%	-0.03	0.0023	-0.069
45.40	51.30		36	41.3%	0.96	0.0029	-0.060	320	0.2000	0.5000		975	37.4%	-0.04	0.0030	-0.084
40.30	46.50		9	38.0%	0.95	0.0038	-0.081	325	0.2000	1.20		313	38.9%	-0.06	0.0039	-0.103
36.20	41.50		42	38.7%	0.93	0.0050	-0.106	330	0.2500	1.10		365	34.7%	-0.07	0.0050	-0.126
31.40	35.70		359	31.8%	0.90	0.0063	-0.134	335	0	1.65		542	32.3%	-0.10	0.0064	-0.151
27.20	32.20		254	36.1%	0.87	0.0080	-0.165	340	1.20	1.80	8	775	33.4%	-0.13	0.0081	-0.181
22.80	27.10		72	32.7%	0.83	0.0099	-0.198	345	2.00	2.90		150	34.2%	-0.17	0.0101	-0.212
21.00	25.00			33.1%	0.81	0.0110	-0.215	347.5	2.10	3.30		7	33.0%	-0.20	0.0111	-0.228
18.90	24.30		216	35.4%	0.78	0.0120	-0.231	350	2.85	3.90	7	2,476	33.5%	-0.22	0.0122	-0.244
17.10	20.90			32.1%	0.75	0.0130	-0.247	352.5	3.10	4.40			32.3%	-0.26	0.0133	-0.259
15.80	17.80		47	30.5%	0.72	0.0140	-0.262	355	3.80	5.20		198	32.4%	-0.29	0.0143	-0.273
13.70	15.90			29.4%	0.68	0.0150	-0.276	357.5	4.60	6.00		2	32.3%	-0.32	0.0152	-0.286
12.30	14.20		120	29.6%	0.64	0.0158	-0.287	360	5.20	6.90		344	31.6%	-0.36	0.0161	-0.296
11.00	12.40		2	29.9%	0.60	0.0164	-0.295	362.5	6.60	8.00		11	32.4%	-0.40	0.0168	-0.304
9.40	11.30		222	29.7%	0.56	0.0169	-0.301	365	7.50	9.10		500	32.0%	-0.45	0.0172	-0.309
8.20	10.00		3	29.8%	0.52	0.0171	-0.304	367.5	9.00	10.20	1	26	32.2%	-0.49	0.0175	-0.311
7.50	8.50		305	30.1%	0.48	0.0172	-0.304	370	10.40	11.80	12	812	32.8%	-0.53	0.0176	-0.310
6.50	7.50		24	30.3%	0.44	0.0170	-0.300	372.5	11.80	13.10		30	32.5%	-0.58	0.0174	-0.306
5.60	6.50	2	358	30.4%	0.39	0.0166	-0.294	375	13.40	15.30	37	307	33.7%	-0.62	0.0170	-0.299
4.90	5.70	25	447	30.8%	0.36	0.0160	-0.285	377.5	14.50	16.40		15	31.8%	-0.66	0.0165	-0.289
4.20	5.00	4	305	31.1%	0.32	0.0152	-0.274	380	16.40	18.10	4	466	32.0%	-0.70	0.0157	-0.277
3.50	4.30		11	31.0%	0.28	0.0144	-0.261	382.5	15.50	21.10		1	28.8%	-0.73	0.0149	-0.263
3.00	3.70	2	172	31.2%	0.25	0.0134	-0.247	385	17.90	23.40		113	30.5%	-0.77	0.0139	-0.248
2.60	3.20		8	31.6%	0.22	0.0125	-0.233	387.5	19.60	24.80		2	28.1%	-0.80	0.0129	-0.232
1.90	2.80	19	528	31.2%	0.20	0.0115	-0.218	390	21.70	27.10		322	28.4%	-0.82	0.0119	-0.214
1.85	2.70		8	32.9%	0.17	0.0105	-0.203	392.5	24.50	29.20			30.0%	-0.85	0.0108	-0.197
1.65	2.85	2	126	34.8%	0.15	0.0096	-0.188	395	26.40	31.50		72	29.0%	-0.87	0.0101	-0.180
1.35	3.60	1	16	38.0%	0.14	0.0087	-0.174	397.5	28.30	33.90			27.0%	-0.89	0.0093	-0.163
1.00	1.90	9	1,095	33.9%	0.12	0.0079	-0.160	400	31.90	36.40		258	34.1%	-0.90	0.0088	-0.149
0.8500	3.30		17	39.6%	0.10	0.0071	-0.147	402.5	34.50	38.60			35.0%	-0.92	0.0084	-0.138
0.7000	1.45		174	34.5%	0.09	0.0064	-0.136	405	37.20	41.20		207	38.0%	-0.93	0.0080	-0.128
0.3500	1.95		420	38.4%	0.07	0.0052	-0.114	410	41.60	46.20		317	38.6%	-0.96	0.0067	-0.134
0.0500	1.75		170	39.2%	0.06	0.0042	-0.096	415	45.00	51.10		43		-0.98	0.0048	-0.160
0	1.50		714	40.6%	0.04	0.0033	-0.080	420	50.50	56.20		334		-0.99	0.0030	-0.189
0	1.30		201	42.1%	0.03	0.0027	-0.067	425	54.90	60.80		30		-0.99	0.0015	-0.228
0	1.20		215	44.1%	0.03	0.0022	-0.056	430	59.90	65.50		98		-1.00	0.0006	-0.255
0	1.00		75	45.2%	0.02	0.0018	-0.047	435	64.90	70.50		2		-1.00	0.0002	-0.278
0	0.9000	1	426	46.8%	0.02	0.0014	-0.040	440	70.10	75.50		122		-1.00	0.0000	-0.293
0	1.00		78	50.1%	0.01	0.0012	-0.034	445	74.90	80.90		10		-1.00	0.0000	-0.302
0	0.5000		586	47.0%	0.01	0.0010	-0.029	450	81.20	85.90		31	54.2%	-1.00	0.0000	-0.309
0	0.9000		61	53.8%	0.01	0.0008	-0.024	455	84.90	92.00		6		-1.00	0.0000	-0.313
0	0.9000		203	56.1%	0.01	0.0006	-0.021	460	91.00	96.60		115	64.9%	-1.00	0.0000	-0.316
0	0.7500		72	56.7%	0.01	0.0005	-0.018	465	94.90	101.80		1		-1.00	0.0000	-0.319
0	0.4000		385	53.8%	0.01	0.0004	-0.015	470	99.90	107.00		52		-1.00	0.0000	-0.320
0	0.8500		404	62.1%	0.00	0.0004	-0.013	475	105.80	112.60			78.0%	-1.00	0.0000	-0.321
0	0.8500		337	64.2%	0.00	0.0003	-0.011	480	109.80	116.30		39		-1.00	0.0000	-0.321
0	0.8500		178	66.3%	0.00	0.0003	-0.010	485	115.90	121.90			78.6%	-1.00	0.0000	-0.322
0	1.00		196	70.0%	0.00	0.0002	-0.009	490	119.90	127.10		27	69.2%	-1.00	0.0000	-0.322
0	0.8000		88	69.7%	0.00	0.0002	-0.008	495	124.90	132.00				-1.00	0.0000	-0.322
0	0.8000		694	71.6%	0.00	0.0002	-0.007	500	129.90	137.00		14		-1.00	0.0000	-0.323
0	0.8500		73	74.2%	0.00	0.0001	-0.006	505	135.60	142.60			90.7%	-1.00	0.0000	-0.323
0	0.8000		254	75.4%	0.00	0.0001	-0.005	510	139.90	147.10		7	77.1%	-1.00	0.0000	-0.323
0	1.00		91	79.9%	0.00	0.0001	-0.004	515	144.90	151.30				-1.00	0.0000	-0.323
0	1.00		793	81.8%	0.00	0.0001	-0.004	520	149.90	157.10		4	80.9%	-1.00	0.0000	-0.323
0	1.20		75	86.0%	0.00	0.0001	-0.004	525	155.90	161.90			96.0%	-1.00	0.0000	-0.323
0	1.20		162	87.8%	0.00	0.0001	-0.003	530	160.70	166.60		3	92.1%	-1.00	0.0000	-0.323
0	1.20		34	89.7%	0.00	0.0001	-0.003	535	165.90	172.60			105.8%	-1.00	0.0000	-0.323
0	1.20		136	91.5%	0.00	0.0000	-0.003	540	169.90	176.20		1		-1.00	0.0000	-0.323
0	1.40		712	95.5%	0.00	0.0000	-0.002	545	175.70	181.50			96.0%	-1.00	0.0000	-0.323
0	1.00		196	92.6%	0.00	0.0000	-0.002	550	179.90	186.20		9		-1.00	0.0000	-0.323

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 — Sep 18, 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

ISRG цепочка опционов Intuitive Surgical, Inc.

Улыбка волатильности — Sep 18, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика