opzioni / ISRG Intuitive Surgical, Inc.

tutti i titoli  ·  titoli  ·  analisi ISRG  ·  dashboard
← 07/10 Seduta del 08/10/2026 completa 09/10 →
Spot 415.64  ·  366 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 09/10 04:13 UTC
09/10/261g 16/10/268g 06/11/2629g 15/01/2799g 19/03/27162g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 77.00 85.20 81.10 +1.00 45.8% 335 45.8% +0.00 — — 4.30 —
— 72.00 80.20 76.10 +1.00 44.4% 340 44.4% +0.00 — — 4.30 —
— 67.00 75.20 71.10 +1.00 43.1% 345 43.1% +0.00 — — 4.30 —
— 62.00 70.20 66.10 +1.00 42.0% 350 42.0% +0.00 — — 4.30 —
— 57.00 65.20 61.10 +1.00 41.0% 355 41.0% +0.00 — — 4.30 —
— 52.40 58.90 55.65 +1.00 40.1% 360 40.1% +0.00 — — 4.30 —
— 49.90 56.60 53.25 +1.00 39.7% 362.5 39.7% +0.00 — — 4.30 —
— 47.40 53.90 50.65 +1.00 39.3% 365 39.3% +0.00 — — 4.30 —
— 44.90 51.40 48.15 +1.00 38.9% 367.5 38.9% +0.00 — — 4.30 —
— 41.70 50.00 45.85 +1.00 38.6% 370 38.6% +0.00 — — 0.80 —
— 39.90 46.60 43.25 +1.00 38.3% 372.5 38.3% +0.00 — — 1.70 —
— 37.50 43.90 40.70 +1.00 38.1% 375 38.1% +0.00 — — 1.70 —
— 35.00 41.60 38.30 +1.00 37.8% 377.5 37.8% +0.00 — — 1.90 —
— 34.30 40.00 37.15 +1.00 37.7% 380 37.7% -0.00 — — 1.00 —
— 29.50 36.60 33.05 — — 382.5 — — — — 1.90 —
— 27.00 33.40 30.20 — — 385 — — — — 1.90 —
— 24.50 31.20 27.85 — — 387.5 — — — — 1.90 —
— 22.00 29.70 25.85 — — 390 — — — — 0.25 —
— 19.30 26.10 22.70 — — 392.5 37.5% -0.00 — — 1.75 —
— 18.30 23.80 21.05 +1.00 37.6% 395 37.6% -0.00 — — 0.50 —
— 14.60 21.00 17.80 +0.99 37.6% 397.5 37.6% -0.01 — — 0.80 —
— 13.40 19.90 16.65 +0.97 37.6% 400 37.6% -0.03 0.35 0.05 0.65 —
— 9.50 17.50 13.50 — — 402.5 — — — — 1.55 —
— 9.40 12.60 11.00 — — 405 — — — — 0.95 —
— 5.00 12.90 8.95 — — 407.5 — — 0.93 0.40 1.45 —
— 5.80 8.10 6.95 — — 410 — — 1.90 0.20 3.60 —
— 3.00 9.20 6.10 — — 412.5 37.9% -0.35 3.12 0.05 6.20 —
— 3.10 4.80 3.95 +0.54 38.1% 415 38.1% -0.46 4.53 1.85 7.20 —
— 0.10 4.90 2.50 +0.42 38.2% 417.5 38.2% -0.58 5.00 2.40 7.60 —
— 0.90 1.85 1.38 +0.31 38.5% 420 38.5% -0.69 5.88 1.95 9.80 —
— 0.70 2.75 1.73 +0.21 38.7% 422.5 38.7% -0.79 7.25 3.80 10.70 —
— 0.35 0.80 0.57 +0.14 39.0% 425 39.0% -0.86 9.65 5.90 13.40 —
— — 4.00 — +0.09 39.3% 427.5 39.3% -0.91 12.85 10.10 15.60 —
— — 0.70 — +0.05 39.6% 430 39.6% -0.95 14.90 12.00 17.80 —
— — 1.10 — +0.03 39.9% 432.5 39.9% -0.97 16.95 13.20 20.70 —
— — 0.15 — +0.02 40.3% 435 40.3% -0.99 19.35 15.50 23.20 —
— — 4.30 — +0.01 40.6% 437.5 40.6% -1.00 21.95 18.20 25.70 —
— — 0.40 — +0.00 41.0% 440 41.0% -1.00 24.35 20.50 28.20 —
— — 4.30 — +0.00 41.4% 442.5 41.4% -1.00 27.45 24.20 30.70 —
— — 4.30 — +0.00 41.8% 445 41.8% -1.00 29.35 25.50 33.20 —
— — 4.30 — +0.00 42.2% 447.5 42.2% -1.00 32.10 28.50 35.70 —
— — 3.20 — +0.00 42.6% 450 42.6% -1.00 34.45 30.70 38.20 —
— — 4.30 — +0.00 43.0% 452.5 43.0% -1.00 36.85 33.00 40.70 —
— — 4.30 — +0.00 43.4% 455 43.4% -1.00 39.35 35.50 43.20 —
— — 4.30 — +0.00 43.8% 457.5 43.8% -1.00 41.85 38.00 45.70 —
— — 0.50 — +0.00 44.3% 460 44.3% -1.00 44.75 41.30 48.20 —
— — 4.30 — +0.00 44.7% 462.5 44.7% -1.00 46.80 42.90 50.70 —
— — 4.30 — +0.00 45.1% 465 45.1% -1.00 49.75 46.30 53.20 —
— — 4.30 — +0.00 46.0% 470 46.0% -1.00 54.20 50.20 58.20 —
— — 4.30 — +0.00 46.8% 475 46.8% -1.00 59.75 56.30 63.20 —
— — 4.30 — +0.00 47.6% 480 47.6% -1.00 64.20 60.20 68.20 —
— — 4.30 — +0.00 48.4% 485 48.4% -1.00 69.75 66.30 73.20 —
— — 4.30 — +0.00 49.1% 490 49.1% -1.00 74.65 71.10 78.20 —
— — 0.10 — — — 495 — — 79.20 75.20 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.