ISRG - Intuitive Surgical, Inc.

Utgång

Calls för September 10, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
ISRG20250912C00425000	425.00	23.80	28.90	36.84	3	14	70.87%	0.86	0.01	-1.20	0.07	0.02
ISRG20250912C00427500	427.50	20.90	26.70	0.00	0	0	33.23%	0.98	0.00	-0.07	0.02	0.02
ISRG20250912C00430000	430.00	18.90	24.10	0.00	0	4	26.06%	0.99	0.00	-0.03	0.01	0.02
ISRG20250912C00432500	432.50	16.50	21.80	0.00	0	3	41.61%	0.90	0.01	-0.53	0.06	0.02
ISRG20250912C00435000	435.00	14.60	19.10	0.00	0	11	39.50%	0.87	0.02	-0.61	0.07	0.02
ISRG20250912C00437500	437.50	12.40	16.20	0.00	0	0	38.89%	0.83	0.02	-0.79	0.09	0.02
ISRG20250912C00440000	440.00	11.00	12.20	11.00	4	17	33.22%	0.81	0.02	-0.73	0.09	0.02
ISRG20250912C00442500	442.50	8.30	11.90	0.00	0	1	34.49%	0.74	0.03	-0.99	0.11	0.02
ISRG20250912C00445000	445.00	6.20	8.10	6.10	7	24	31.94%	0.68	0.03	-1.06	0.12	0.02
ISRG20250912C00447500	447.50	5.70	6.70	5.20	15	1	33.16%	0.59	0.03	-1.24	0.13	0.01
ISRG20250912C00450000	450.00	4.20	4.80	4.25	34	60	32.22%	0.50	0.04	-1.24	0.13	0.01
ISRG20250912C00452500	452.50	3.10	3.60	3.20	28	0	33.01%	0.41	0.03	-1.22	0.13	0.01
ISRG20250912C00455000	455.00	1.95	2.65	2.55	24	38	32.10%	0.32	0.03	-1.06	0.12	0.01
ISRG20250912C00457500	457.50	0.90	1.90	1.50	5	169	30.45%	0.23	0.03	-0.80	0.10	0.01
ISRG20250912C00460000	460.00	0.95	1.40	1.15	101	175	32.78%	0.18	0.02	-0.71	0.09	0.00
ISRG20250912C00462500	462.50	0.15	1.00	0.94	87	24	34.12%	0.14	0.02	-0.58	0.08	0.00
ISRG20250912C00465000	465.00	0.50	0.70	0.45	73	157	34.65%	0.10	0.02	-0.43	0.06	0.00
ISRG20250912C00467500	467.50	0.00	0.60	0.43	28	48	35.82%	0.08	0.01	-0.33	0.05	0.00
ISRG20250912C00470000	470.00	0.20	0.50	0.37	23	79	37.13%	0.06	0.01	-0.26	0.04	0.00
ISRG20250912C00472500	472.50	0.00	0.35	0.26	11	51	36.58%	0.04	0.01	-0.16	0.03	0.00

Puts för September 10, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
ISRG20250912P00425000	425.00	0.05	1.35	0.00	0	17	53.20%	-0.08	0.01	-0.50	0.05	-0.00
ISRG20250912P00427500	427.50	0.00	0.40	0.00	0	65	38.69%	-0.04	0.01	-0.18	0.03	-0.00
ISRG20250912P00430000	430.00	0.00	0.40	0.30	3	43	37.99%	-0.06	0.01	-0.26	0.04	-0.00
ISRG20250912P00432500	432.50	0.30	0.55	0.55	6	0	37.40%	-0.08	0.01	-0.37	0.05	-0.00
ISRG20250912P00435000	435.00	0.45	0.70	0.62	20	120	35.86%	-0.10	0.02	-0.47	0.06	-0.00
ISRG20250912P00437500	437.50	0.60	1.00	0.90	8	46	34.78%	-0.14	0.02	-0.61	0.08	-0.00
ISRG20250912P00440000	440.00	1.05	1.30	1.30	20	60	33.93%	-0.19	0.02	-0.77	0.09	-0.00
ISRG20250912P00442500	442.50	0.40	2.20	2.30	5	5	30.86%	-0.24	0.03	-0.83	0.10	-0.01
ISRG20250912P00445000	445.00	2.00	2.50	2.20	20	89	32.63%	-0.33	0.03	-1.09	0.12	-0.01
ISRG20250912P00447500	447.50	3.00	3.40	3.30	23	10	32.45%	-0.41	0.04	-1.21	0.13	-0.01
ISRG20250912P00450000	450.00	3.80	4.50	4.87	36	62	31.93%	-0.50	0.04	-1.23	0.13	-0.01
ISRG20250912P00452500	452.50	5.30	5.90	5.95	12	8	31.54%	-0.60	0.04	-1.17	0.13	-0.01
ISRG20250912P00455000	455.00	5.40	7.40	7.60	56	246	31.73%	-0.68	0.03	-1.04	0.12	-0.01
ISRG20250912P00457500	457.50	7.10	9.50	5.10	9	17	29.95%	-0.77	0.03	-0.78	0.10	-0.02
ISRG20250912P00460000	460.00	10.70	11.40	12.90	25	133	32.39%	-0.82	0.02	-0.70	0.09	-0.02
ISRG20250912P00462500	462.50	12.70	13.60	13.85	5	143	29.30%	-0.90	0.02	-0.38	0.06	-0.01
ISRG20250912P00465000	465.00	14.90	16.40	9.50	7	57	31.52%	-0.92	0.01	-0.32	0.05	-0.01
ISRG20250912P00467500	467.50	16.10	21.50	12.12	2	26	49.79%	-0.85	0.01	-0.92	0.08	-0.02
ISRG20250912P00470000	470.00	19.00	23.50	0.00	0	24	54.93%	-0.85	0.01	-0.97	0.08	-0.02
ISRG20250912P00472500	472.50	21.20	26.40	0.00	0	14	57.04%	-0.87	0.01	-0.89	0.07	-0.02

MX:ISRG
IT:1ISRG	392,40 €
GB:0R29	457,98 US$
CH:ISRG
DE:IUI1	393,60 €
AT:ISRG

ISRG - Intuitive Surgical, Inc. - Alternativkedja

Other Listings