opzioni / ISRG Intuitive Surgical, Inc.

tutti i titoli  ·  titoli  ·  analisi ISRG  ·  dashboard
← 25/09 Seduta del 28/09/2026 completa 29/09 →
Spot 414.87  ·  372 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 29/09 02:42 UTC
02/10/264g 09/10/2611g 30/10/2632g 18/12/2681g 19/02/27144g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 76.50 84.10 80.30 — — 335 — — — — 5.10 —
— 71.70 79.10 75.40 — — 340 — — — — 5.50 —
— 66.30 74.20 70.25 — — 345 — — — — 4.20 —
— 61.30 69.20 65.25 — — 350 — — — — 1.40 —
— 56.40 64.50 60.45 — — 355 — — — — 3.80 —
— 52.90 59.40 56.15 +0.99 36.2% 360 — — — — 5.70 —
— — — — — — 362.5 — — — — — —
— 47.80 54.50 51.15 — — 365 — — — — 5.90 —
— 45.40 52.00 48.70 — — 367.5 — — — — 4.40 —
— 42.20 49.70 45.95 — — 370 — — — — 1.00 —
— 39.30 45.60 42.45 — — 372.5 — — — — 5.00 —
— 36.90 43.20 40.05 — — 375 — — — — 1.90 —
— 34.50 42.40 38.45 — — 377.5 — — — — 6.20 —
— 34.10 40.00 37.05 — — 380 — — 0.93 0.05 1.80 —
— 29.80 37.70 33.75 — — 382.5 33.7% -0.07 — — 2.80 —
— 29.20 35.40 32.30 +0.91 33.5% 385 33.5% -0.09 — — 1.95 —
— 25.00 33.20 29.10 +0.89 33.4% 387.5 33.4% -0.11 — — 4.00 —
— 24.10 29.40 26.75 +0.87 33.3% 390 33.3% -0.13 2.23 0.25 4.20 —
— 21.30 28.90 25.10 +0.85 33.2% 392.5 33.2% -0.15 — — 5.10 —
— 18.80 25.20 22.00 +0.82 33.1% 395 33.1% -0.18 3.02 0.05 6.00 —
— 17.00 23.20 20.10 +0.79 33.0% 397.5 33.0% -0.21 3.83 0.55 7.10 —
— 18.50 20.80 19.65 +0.75 33.0% 400 33.0% -0.25 4.15 1.20 7.10 —
— 14.50 19.50 17.00 +0.72 32.9% 402.5 32.9% -0.28 4.40 1.50 7.30 —
— 11.70 17.80 14.75 +0.68 32.9% 405 32.9% -0.32 5.30 3.00 7.60 —
— 9.60 16.20 12.90 +0.64 32.9% 407.5 32.9% -0.36 7.40 4.60 10.20 —
— 11.40 14.70 13.05 +0.60 32.9% 410 32.9% -0.40 7.20 4.30 10.10 —
— 6.50 13.40 9.95 +0.56 33.0% 412.5 33.0% -0.44 7.90 3.60 12.20 —
— 5.00 12.00 8.50 +0.52 33.0% 415 33.0% -0.48 9.20 5.00 13.40 —
— 4.60 13.00 8.80 +0.48 33.1% 417.5 33.1% -0.53 10.80 6.30 15.30 —
— 3.00 9.00 6.00 +0.44 33.2% 420 33.2% -0.57 12.15 7.70 16.60 —
— — — — — — 422.5 — — — — — —
— 1.50 10.00 5.75 +0.36 33.6% 425 33.6% -0.65 16.10 13.00 19.20 —
— — — — — — 427.5 — — — — — —
— 1.25 7.80 4.53 +0.29 34.0% 430 34.0% -0.72 19.60 16.60 22.60 —
— — — — — — 432.5 — — — — — —
— 1.90 3.30 2.60 +0.23 34.6% 435 34.6% -0.78 22.80 18.80 26.80 —
— — — — — — 437.5 — — — — — —
— — 2.65 — +0.18 35.3% 440 35.3% -0.82 27.70 24.50 30.90 —
— — — — — — 442.5 — — — — — —
— — 4.00 — +0.14 36.1% 445 — — 31.65 27.50 35.80 —
— — — — — — 447.5 — — — — — —
— 0.55 1.80 1.18 — — 450 37.0% -0.90 36.85 33.60 40.10 —
— — — — — — 452.5 — — — — — —
— — 7.10 — +0.09 37.9% 455 37.9% -0.92 41.65 38.50 44.80 —
— — — — — — 457.5 — — — — — —
— — 7.10 — +0.07 39.0% 460 39.0% -0.94 45.85 42.00 49.70 —
— — — — — — 462.5 — — — — — —
— — 1.00 — — — 465 — — 50.60 46.60 54.60 —
— — 7.80 — — — 470 — — 55.75 51.90 59.60 —
— — 5.50 — — — 475 — — 60.35 56.00 64.70 —
— — 7.50 — — — 480 — — 65.50 61.60 69.40 —
— — 4.50 — — — 485 — — 70.55 66.60 74.50 —
— — 5.80 — — — 490 — — 75.55 71.60 79.50 —
— — 8.70 — — — 495 47.5% -0.99 80.60 76.70 84.50 —

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.