opzioni / ISRG Intuitive Surgical, Inc.

tutti i titoli  ·  titoli  ·  analisi ISRG  ·  dashboard
← 14/09 Seduta del 15/09/2026 completa 16/09 →
Spot 377.04  ·  348 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 16/09 08:37 UTC
18/09/263g 25/09/2610g 16/10/2631g 18/12/2694g 19/02/27157g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 68.60 76.40 72.50 +1.00 45.6% 305 45.6% -0.00 — — 4.30 —
— 66.10 73.50 69.80 +1.00 45.0% 307.5 45.0% -0.00 — — 4.30 —
— 63.60 71.50 67.55 +1.00 44.4% 310 44.4% -0.00 — — 2.15 —
— 61.10 69.00 65.05 +1.00 43.8% 312.5 — — — — 4.40 —
— 58.60 66.70 62.65 +1.00 43.2% 315 — — — — 4.40 —
— 56.50 64.30 60.40 — — 317.5 42.7% -0.01 — — 4.40 —
— 53.70 61.60 57.65 +0.99 42.1% 320 — — — — 1.20 —
— 52.90 59.20 56.05 +0.99 41.6% 322.5 — — — — 4.40 —
— 50.70 53.50 52.10 +0.99 41.1% 325 41.1% -0.01 0.45 0.05 0.85 —
— 48.00 54.10 51.05 +0.98 40.7% 327.5 40.7% -0.02 — — 4.50 —
— 43.80 51.90 47.85 +0.98 40.2% 330 40.2% -0.02 — — 4.50 —
— 41.40 49.50 45.45 — — 332.5 39.8% -0.02 — — 4.60 —
— 38.90 47.10 43.00 +0.97 39.4% 335 39.4% -0.03 — — 4.60 —
— 36.50 44.10 40.30 +0.96 39.0% 337.5 39.0% -0.04 — — 4.70 —
— 34.10 41.70 37.90 — — 340 — — — — 2.15 —
— 33.50 39.70 36.60 — — 342.5 38.3% -0.06 — — 5.00 —
— 31.30 37.20 34.25 +0.93 38.0% 345 — — — — 3.20 —
— 27.00 33.80 30.40 +0.91 37.7% 347.5 37.7% -0.09 — — 3.70 —
— 25.00 32.70 28.85 +0.90 37.5% 350 — — 2.00 0.70 3.30 —
— 24.30 30.50 27.40 +0.87 37.2% 352.5 37.2% -0.13 — — 5.20 —
— 20.70 28.20 24.45 +0.85 37.0% 355 37.0% -0.15 2.30 1.00 3.60 —
— 18.70 26.60 22.65 +0.82 36.8% 357.5 36.8% -0.18 — — 6.00 —
— 16.30 24.70 20.50 — — 360 — — 4.15 2.50 5.80 —
— 14.70 22.70 18.70 — — 362.5 — — 4.03 0.95 7.10 —
— 12.90 19.40 16.15 — — 365 36.3% -0.28 4.10 2.00 6.20 —
— 11.20 18.70 14.95 — — 367.5 — — 4.88 0.95 8.80 —
— 9.60 17.10 13.35 — — 370 — — 6.50 3.40 9.60 —
— 8.00 15.40 11.70 — — 372.5 — — 6.90 3.60 10.20 —
— 6.60 14.10 10.35 — — 375 — — 8.35 5.20 11.50 —
— 5.00 12.60 8.80 — — 377.5 — — 9.55 6.60 12.50 —
— 3.90 11.40 7.65 — — 380 — — 10.15 8.10 12.20 —
— 2.90 10.00 6.45 — — 382.5 — — 11.75 8.00 15.50 —
— 2.75 6.50 4.62 — — 385 — — 13.00 9.00 17.00 —
— 2.20 7.20 4.70 — — 387.5 — — 15.30 12.00 18.60 —
— 1.35 6.20 3.77 — — 390 — — 16.40 12.40 20.40 —
— 0.65 7.10 3.88 — — 392.5 — — 18.25 14.30 22.20 —
— 0.15 4.40 2.27 — — 395 36.1% -0.77 20.40 16.40 24.40 —
— — 4.00 — +0.20 36.2% 397.5 36.2% -0.80 22.35 18.30 26.40 —
— 1.60 2.95 2.27 +0.17 36.3% 400 36.3% -0.83 24.35 20.40 28.30 —
— — 4.70 — +0.15 36.5% 402.5 36.5% -0.86 27.45 24.10 30.80 —
— — 1.60 — +0.13 36.7% 405 36.7% -0.88 29.10 25.30 32.90 —
— — 3.40 — +0.11 36.8% 407.5 36.8% -0.90 31.15 27.20 35.10 —
— 0.45 1.55 1.00 +0.09 37.0% 410 37.0% -0.91 34.30 31.00 37.60 —
— — 4.70 — +0.08 37.2% 412.5 37.2% -0.93 35.95 31.90 40.00 —
— — 1.40 — +0.07 37.5% 415 37.5% -0.94 39.00 35.80 42.20 —
— — 4.80 — +0.06 37.7% 417.5 — — 40.70 36.70 44.70 —
— 0.05 1.00 0.53 +0.05 37.9% 420 37.9% -0.96 43.50 39.70 47.30 —
— — 4.70 — +0.03 38.4% 425 38.4% -0.98 48.45 44.90 52.00 —
— — 4.70 — +0.02 39.0% 430 39.0% -0.99 53.05 49.10 57.00 —
— — 4.60 — +0.02 39.5% 435 39.5% -1.00 57.60 54.00 61.20 —
— — 4.60 — +0.01 40.1% 440 40.1% -1.00 63.00 59.00 67.00 —
— — 2.20 — +0.01 40.7% 445 40.7% -1.00 67.90 63.90 71.90 —
— — 3.30 — +0.01 41.3% 450 41.3% -1.00 73.70 70.40 77.00 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.