opzioni / ISRG Intuitive Surgical, Inc.

tutti i titoli  ·  titoli  ·  analisi ISRG  ·  dashboard
← 30/09 Seduta del 01/10/2026 completa 02/10 →
Spot 401.15  ·  368 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 02/10 01:43 UTC
02/10/261g 09/10/268g 30/10/2629g 18/12/2678g 19/02/27141g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 72.00 80.60 76.30 +1.00 54.1% 325 54.1% +0.00 — — 4.30 —
— 69.10 78.10 73.60 +1.00 53.3% 327.5 53.3% +0.00 — — 4.30 —
— 66.60 75.60 71.10 +1.00 52.5% 330 52.5% +0.00 — — 2.55 —
— 64.10 73.10 68.60 +1.00 51.8% 332.5 51.8% +0.00 — — 4.30 —
— 61.60 70.60 66.10 +1.00 51.1% 335 51.1% +0.00 — — 0.05 —
— 59.10 68.10 63.60 +1.00 50.4% 337.5 50.4% +0.00 — — 4.30 —
— 56.60 65.50 61.05 +1.00 49.7% 340 49.7% +0.00 — — 4.30 —
— 54.10 63.20 58.65 +1.00 49.1% 342.5 49.1% +0.00 — — 4.30 —
— 53.10 60.00 56.55 +1.00 48.5% 345 48.5% +0.00 — — 2.40 —
— 50.70 57.50 54.10 +1.00 47.9% 347.5 47.9% +0.00 — — 4.30 —
— 48.30 55.00 51.65 +1.00 47.4% 350 47.4% +0.00 — — 0.30 —
— 44.70 52.50 48.60 +1.00 46.9% 352.5 46.9% +0.00 — — 4.30 —
— 42.90 50.00 46.45 +1.00 46.4% 355 46.4% +0.00 — — 0.60 —
— 41.40 47.50 44.45 +1.00 46.1% 357.5 46.1% +0.00 — — 4.30 —
— 36.80 45.00 40.90 +1.00 45.7% 360 45.7% -0.00 — — 2.00 —
— 34.30 42.50 38.40 +1.00 45.4% 362.5 45.4% -0.00 — — 4.30 —
— 32.70 40.00 36.35 +1.00 45.2% 365 45.2% -0.00 — — 0.10 —
— 29.90 37.50 33.70 +1.00 44.9% 367.5 44.9% -0.00 — — 4.30 —
— 27.00 35.10 31.05 +1.00 44.8% 370 44.8% -0.00 — — 0.15 —
— 24.70 32.50 28.60 +1.00 44.6% 372.5 — — — — 4.30 —
— 23.30 30.10 26.70 — — 375 — — — — 0.75 —
— 20.60 27.50 24.05 — — 377.5 — — — — 3.40 —
— 17.00 23.90 20.45 — — 380 — — — — 0.15 —
— 15.50 22.60 19.05 — — 382.5 — — — — 0.50 —
— 12.30 20.20 16.25 — — 385 — — — — 1.35 —
— 11.50 17.80 14.65 — — 387.5 — — — — 1.05 —
— 7.60 14.50 11.05 — — 390 — — — — 0.70 —
— 9.10 12.00 10.55 — — 392.5 — — — — 1.35 —
— 4.70 9.60 7.15 — — 395 — — — — 3.50 —
— 1.10 9.10 5.10 — — 397.5 — — 2.77 0.05 5.50 —
— 2.30 7.00 4.65 — — 400 — — 3.08 2.15 4.00 —
— 0.85 3.50 2.17 — — 402.5 — — 5.25 2.70 7.80 —
— 0.45 4.90 2.67 — — 405 — — 5.47 1.45 9.50 —
— — 1.25 — +0.24 41.9% 407.5 41.9% -0.76 6.60 3.20 10.00 —
— — 1.00 — +0.17 43.2% 410 43.2% -0.83 9.05 5.40 12.70 —
— 0.10 1.80 0.95 +0.12 44.8% 412.5 44.8% -0.88 11.70 8.90 14.50 —
— 0.05 1.15 0.60 +0.08 46.8% 415 46.8% -0.92 14.15 10.30 18.00 —
— — 1.30 — +0.06 49.1% 417.5 49.1% -0.94 16.50 12.80 20.20 —
— 0.05 0.20 0.12 +0.04 51.3% 420 51.3% -0.96 19.00 15.30 22.70 —
— — 3.60 — +0.03 53.6% 422.5 53.6% -0.97 21.65 17.80 25.50 —
— 0.10 0.30 0.20 +0.02 55.4% 425 55.4% -0.98 24.05 20.10 28.00 —
— — 3.60 — +0.02 56.5% 427.5 56.5% -0.99 26.55 22.60 30.50 —
— — 0.55 — +0.01 57.1% 430 57.1% -0.99 29.15 25.30 33.00 —
— — 4.40 — +0.01 57.4% 432.5 57.4% -1.00 31.75 28.00 35.50 —
— — 4.30 — +0.00 57.5% 435 57.5% -1.00 34.20 30.10 38.30 —
— — 4.30 — +0.00 57.7% 437.5 57.7% -1.00 36.70 32.60 40.80 —
— — 4.30 — +0.00 57.9% 440 57.9% -1.00 39.20 35.10 43.30 —
— — 4.30 — +0.00 58.2% 442.5 58.2% -1.00 41.70 37.60 45.80 —
— — 4.30 — +0.00 58.6% 445 58.6% -1.00 44.20 40.10 48.30 —
— — 4.30 — +0.00 59.1% 447.5 59.1% -1.00 46.70 42.60 50.80 —
— — 0.05 — +0.00 59.7% 450 59.7% -1.00 49.20 45.10 53.30 —
— — 0.20 — +0.00 61.0% 455 61.0% -1.00 54.15 50.10 58.20 —
— — 0.40 — +0.00 62.4% 460 62.4% -1.00 59.20 55.10 63.30 —
— — 4.30 — +0.00 63.6% 465 63.6% -1.00 64.20 60.10 68.30 —
— — 4.30 — +0.00 64.8% 470 64.8% -1.00 69.15 65.10 73.20 —
— — 4.30 — +0.00 65.9% 475 65.9% -1.00 74.15 70.10 78.20 —
— — 4.30 — +0.00 66.8% 480 66.8% -1.00 79.15 75.10 83.20 —

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.