인튜이티브서지컬, Intuitive Surgical, Inc. (ISRG) · 2026년 9월 17일 미국 장마감 기준
지금 주가는 383.54달러입니다. 2026년 9월 18일에 끝나는 옵션 거래를 보면, 주가가 오를 것이라는 쪽과 내릴 것이라는 쪽의 규모가 거의 비슷하게 맞서고 있습니다. 다만 만기가 다가올수록 주가가 372.5달러 쪽으로 끌려가려는 힘이 있어, 지금 가격보다 조금 낮은 자리로 되돌아갈 가능성이 있습니다.
시장 참가자들이 새로 사들이는 계약은 대부분 420달러, 440달러, 460달러처럼 지금보다 높은 가격에 주식을 살 수 있는 권리에 몰려 있습니다. 이는 앞으로 주가가 오를 것이라고 기대하는 사람들이 늘고 있다는 뜻입니다. 반면 350달러 부근에는 주가가 내려갈 때를 대비한 계약이, 400달러 부근에는 주가가 오를 때를 대비한 계약이 많이 쌓여 있습니다. 그래서 350달러 근처에서는 주가가 더 떨어지기 어렵고, 400달러 근처에서는 더 오르기 어려운 구도가 만들어져 있습니다.
앞으로 주가가 하루하루 얼마나 크게 출렁일지를 시장이 예상한 정도는 꽤 높은 편입니다. 만기까지 남은 기간을 감안하면 당장 크게 움직일 폭은 크지 않아 보이지만, 그만큼 가격이 갑자기 튈 위험도 함께 안고 있습니다.
$373
0.93
—
—
| Strike | Call OI | Put OI |
|---|---|---|
| 175 | 4 | 8 |
| 180 | 22 | 20 |
| 185 | 30 | 30 |
| 190 | 28 | 22 |
| 195 | 14 | 15 |
| 200 | 4 | 11 |
| 210 | 12 | 10 |
| 220 | 14 | 10 |
| 230 | 6 | 18 |
| 240 | 24 | 23 |
| 250 | 36 | 30 |
| 260 | 32 | 49 |
| 265 | 21 | 8 |
| 270 | 61 | 59 |
| 275 | 6 | 12 |
| 280 | 14 | 70 |
| 285 | 0 | 14 |
| 290 | 14 | 61 |
| 295 | 0 | 61 |
| 300 | 29 | 434 |
| 305 | 3 | 180 |
| 310 | 17 | 2300 |
| 315 | 3 | 178 |
| 320 | 30 | 981 |
| 325 | 9 | 287 |
| 327.5 | 0 | 1 |
| 330 | 41 | 849 |
| 332.5 | 0 | 1 |
| 335 | 359 | 629 |
| 337.5 | 0 | 1 |
| 340 | 252 | 791 |
| 342.5 | 0 | 1 |
| 345 | 74 | 667 |
| 347.5 | 2 | 15 |
| 350 | 212 | 2431 |
| 352.5 | 12 | 27 |
| 355 | 99 | 167 |
| 357.5 | 21 | 14 |
| 360 | 98 | 414 |
| 362.5 | 73 | 91 |
| 365 | 243 | 611 |
| 367.5 | 16 | 167 |
| 370 | 395 | 862 |
| 372.5 | 38 | 129 |
| 375 | 318 | 356 |
| 377.5 | 427 | 45 |
| 380 | 321 | 427 |
| 382.5 | 96 | 20 |
| 385 | 237 | 56 |
| 387.5 | 140 | 2 |
| 390 | 535 | 280 |
| 392.5 | 103 | 1 |
| 395 | 200 | 74 |
| 397.5 | 24 | 0 |
| 400 | 1142 | 156 |
| 402.5 | 106 | 0 |
| 405 | 285 | 19 |
| 410 | 391 | 18 |
| 415 | 165 | 4 |
| 420 | 792 | 247 |
| 425 | 188 | 6 |
| 430 | 224 | 68 |
| 435 | 76 | 2 |
| 440 | 437 | 122 |
| 445 | 75 | 10 |
| 450 | 619 | 31 |
| 455 | 60 | 6 |
| 460 | 203 | 115 |
| 465 | 71 | 1 |
| 470 | 383 | 52 |
| 475 | 414 | 0 |
| 480 | 327 | 39 |
| 485 | 200 | 0 |
| 490 | 196 | 27 |
| 495 | 88 | 0 |
| 500 | 722 | 14 |
| 505 | 73 | 0 |
| 510 | 254 | 7 |
| 515 | 91 | 0 |
| 520 | 823 | 4 |
| 525 | 75 | 0 |
| 530 | 162 | 3 |
| 535 | 34 | 0 |
| 540 | 136 | 1 |
| 545 | 712 | 0 |
| 550 | 196 | 9 |
| 555 | 0 | 0 |
| 560 | 180 | 5 |
| 565 | 24 | 0 |
| 570 | 122 | 13 |
| 575 | 0 | 0 |
| 580 | 114 | 9 |
| 585 | 0 | 0 |
| 600 | 403 | 0 |
| 620 | 177 | 0 |
| 640 | 414 | 7 |
| 660 | 140 | 0 |
| 680 | 49 | 0 |
| 700 | 20 | 1 |
| 720 | 15 | 14 |
| 740 | 28 | 34 |
| 760 | 0 | 0 |
| 780 | 7 | 0 |
| 800 | 6 | 0 |
| 820 | 8 | 0 |
| 840 | 0 | 0 |
| 860 | 6 | 0 |
| 880 | 7 | 0 |
| Strike | Call Volume | Put Volume |
|---|---|---|
| 175 | 0 | 6 |
| 180 | 4 | 6 |
| 185 | 12 | 10 |
| 190 | 8 | 1 |
| 195 | 10 | 1 |
| 200 | 3 | 1 |
| 210 | 1 | 8 |
| 220 | 10 | 1 |
| 230 | 4 | 2 |
| 240 | 4 | 1 |
| 250 | 4 | 2 |
| 260 | 2 | 4 |
| 265 | 8 | 2 |
| 270 | 7 | 1 |
| 275 | 4 | 2 |
| 280 | 1 | 1 |
| 285 | 0 | 1 |
| 290 | 1 | 2 |
| 295 | 0 | 5 |
| 300 | 1 | 10 |
| 305 | 3 | 1 |
| 310 | 1 | 9 |
| 315 | 1 | 1 |
| 320 | 2 | 1 |
| 325 | 2 | 30 |
| 327.5 | 0 | 0 |
| 330 | 1 | 1 |
| 332.5 | 0 | 0 |
| 335 | 1 | 2 |
| 337.5 | 0 | 1 |
| 340 | 1 | 11 |
| 342.5 | 0 | 0 |
| 345 | 10 | 13 |
| 347.5 | 1 | 1 |
| 350 | 1 | 6 |
| 352.5 | 10 | 2 |
| 355 | 1 | 9 |
| 357.5 | 1 | 2 |
| 360 | 3 | 8 |
| 362.5 | 1 | 5 |
| 365 | 1 | 6 |
| 367.5 | 2 | 7 |
| 370 | 19 | 36 |
| 372.5 | 4 | 4 |
| 375 | 124 | 38 |
| 377.5 | 5 | 11 |
| 380 | 204 | 33 |
| 382.5 | 31 | 12 |
| 385 | 116 | 1 |
| 387.5 | 6 | 1 |
| 390 | 50 | 6 |
| 392.5 | 13 | 0 |
| 395 | 16 | 5 |
| 397.5 | 2 | 0 |
| 400 | 60 | 2 |
| 402.5 | 17 | 0 |
| 405 | 3 | 1 |
| 410 | 1 | 39 |
| 415 | 4 | 13 |
| 420 | 11 | 1120 |
| 425 | 1 | 18 |
| 430 | 1 | 278 |
| 435 | 1 | 5 |
| 440 | 2 | 473 |
| 445 | 3 | 29 |
| 450 | 3 | 132 |
| 455 | 1 | 17 |
| 460 | 1 | 512 |
| 465 | 1 | 1 |
| 470 | 2 | 125 |
| 475 | 11 | 12 |
| 480 | 10 | 168 |
| 485 | 2 | 1 |
| 490 | 1 | 52 |
| 495 | 1 | 5 |
| 500 | 4 | 40 |
| 505 | 1 | 4 |
| 510 | 11 | 19 |
| 515 | 2 | 4 |
| 520 | 30 | 11 |
| 525 | 3 | 4 |
| 530 | 3 | 8 |
| 535 | 1 | 2 |
| 540 | 1 | 1 |
| 545 | 5 | 1 |
| 550 | 71 | 5 |
| 555 | 0 | 5 |
| 560 | 6 | 1 |
| 565 | 20 | 1 |
| 570 | 60 | 36 |
| 575 | 0 | 7 |
| 580 | 1 | 6 |
| 585 | 0 | 3 |
| 600 | 2 | 2 |
| 620 | 1 | 8 |
| 640 | 1 | 12 |
| 660 | 2 | 1 |
| 680 | 2 | 0 |
| 700 | 2 | 1 |
| 720 | 2 | 2 |
| 740 | 1 | 8 |
| 760 | 1 | 2 |
| 780 | 1 | 2 |
| 800 | 1 | 2 |
| 820 | 1 | 0 |
| 840 | 1 | 0 |
| 860 | 2 | 0 |
| 880 | 8 | 0 |
| Strike | Call (Bid/Ask) | Call OI | Call IV | Put (Bid/Ask) | Put OI | Put IV |
|---|---|---|---|---|---|---|
| $175 | $187.70/$193.00 | 4 | 0.0% | $0.00/$0.60 | 8 | 646.5% |
| $180 | $165.60/$171.00 | 22 | 0.0% | $0.00/$0.80 | 20 | 649.2% |
| $185 | $173.10/$181.00 | 30 | 0.0% | $0.00/$8.60 | 30 | 960.8% |
| $190 | $153.90/$162.00 | 28 | 0.0% | $0.00/$0.00 | 22 | 50.0% |
| $195 | $167.80/$174.60 | 14 | 0.0% | $0.00/$0.00 | 15 | 50.0% |
| $200 | $162.80/$171.10 | 4 | 0.0% | $0.00/$8.60 | 11 | 872.5% |
| $210 | $0.00/$0.00 | 12 | 0.0% | $0.00/$5.90 | 10 | 748.5% |
| $220 | $142.70/$151.20 | 14 | 0.0% | $0.00/$1.00 | 10 | 506.6% |
| $230 | $132.80/$141.20 | 6 | 0.0% | $0.00/$1.05 | 18 | 473.8% |
| $240 | $122.20/$129.90 | 24 | 0.0% | $0.00/$0.00 | 23 | 50.0% |
| $250 | $108.40/$115.20 | 36 | 0.0% | $0.00/$1.40 | 30 | 423.8% |
| $260 | $93.00/$99.20 | 32 | 0.0% | $0.00/$0.00 | 49 | 50.0% |
| $265 | $97.90/$105.50 | 21 | 0.0% | $0.00/$0.00 | 8 | 50.0% |
| $270 | $75.70/$81.60 | 61 | 0.0% | $0.00/$0.00 | 59 | 50.0% |
| $275 | $88.60/$96.30 | 6 | 0.0% | $0.00/$0.00 | 12 | 50.0% |
| $280 | $83.00/$90.70 | 14 | 0.0% | $0.00/$0.00 | 70 | 50.0% |
| $285 | — | — | — | $0.00/$0.00 | 14 | 50.0% |
| $290 | $81.70/$89.20 | 14 | 0.0% | $0.00/$0.00 | 61 | 50.0% |
| $295 | — | — | — | $0.00/$0.00 | 61 | 50.0% |
| $300 | $0.00/$0.00 | 29 | 0.0% | $0.00/$0.00 | 434 | 50.0% |
| $305 | $0.00/$0.00 | 3 | 0.0% | $0.00/$0.00 | 180 | 50.0% |
| $310 | $0.00/$0.00 | 17 | 0.0% | $0.00/$0.00 | 2,300 | 50.0% |
| $315 | $0.00/$0.00 | 3 | 0.0% | $0.00/$0.00 | 178 | 50.0% |
| $320 | $0.00/$0.00 | 30 | 0.0% | $0.00/$0.00 | 981 | 50.0% |
| $325 | $0.00/$0.00 | 9 | 0.0% | $0.00/$0.00 | 287 | 50.0% |
| $327.5 | — | — | — | —/$0.00 | 1 | 50.0% |
| $330 | $0.00/$0.00 | 41 | 0.0% | $0.00/$0.00 | 849 | 50.0% |
| $332.5 | — | — | — | $0.00/$0.00 | 1 | 50.0% |
| $335 | $0.00/$0.00 | 359 | 0.0% | $0.00/$0.00 | 629 | 50.0% |
| $337.5 | — | — | — | $0.00/$0.00 | 1 | 50.0% |
| $340 | $0.00/$0.00 | 252 | 0.0% | $0.00/$0.00 | 791 | 50.0% |
| $342.5 | — | — | — | —/$0.00 | 1 | 50.0% |
| $345 | $0.00/$0.00 | 74 | 0.0% | $0.00/$0.00 | 667 | 50.0% |
| $347.5 | $0.00/$0.00 | 2 | 0.0% | $0.00/$0.00 | 15 | 50.0% |
| $350 | $0.00/$0.00 | 212 | 0.0% | $0.00/$0.00 | 2,431 | 50.0% |
| $352.5 | $0.00/$0.00 | 12 | 0.0% | $0.00/$0.00 | 27 | 25.0% |
| $355 | $0.00/$0.00 | 99 | 0.0% | $0.00/$0.00 | 167 | 25.0% |
| $357.5 | $0.00/$0.00 | 21 | 0.0% | $0.00/$0.00 | 14 | 25.0% |
| $360 | $0.00/$0.00 | 98 | 0.0% | $0.00/$0.00 | 414 | 25.0% |
| $362.5 | $0.00/$0.00 | 73 | 0.0% | $0.00/$0.00 | 91 | 25.0% |
| $365 | $0.00/$0.00 | 243 | 0.0% | $0.00/$0.00 | 611 | 25.0% |
| $367.5 | $0.00/$0.00 | 16 | 0.0% | $0.00/$0.00 | 167 | 25.0% |
| $370 | $0.00/$0.00 | 395 | 0.0% | $0.00/$0.00 | 862 | 12.5% |
| $372.5 Max Pain | $0.00/$0.00 | 38 | 0.0% | $0.00/$0.00 | 129 | 12.5% |
| $375 | $0.00/$0.00 | 318 | 0.0% | $0.00/$0.00 | 356 | 12.5% |
| $377.5 | $0.00/$0.00 | 427 | 0.0% | $0.00/$0.00 | 45 | 6.3% |
| $380 | $0.00/$0.00 | 321 | 0.0% | $0.00/$0.00 | 427 | 6.3% |
| $382.5 | $0.00/$0.00 | 96 | 0.0% | $0.00/$0.00 | 20 | 1.6% |
| $385 | $0.00/$0.00 | 237 | 1.6% | $0.00/$0.00 | 56 | 0.0% |
| $387.5 | $0.00/$0.00 | 140 | 6.3% | $0.00/$0.00 | 2 | 0.0% |
| $390 | $0.00/$0.00 | 535 | 6.3% | $0.00/$0.00 | 280 | 0.0% |
| $392.5 | $0.00/$0.00 | 103 | 12.5% | $0.00/$0.00 | 1 | 0.0% |
| $395 | $0.00/$0.00 | 200 | 12.5% | $0.00/$0.00 | 74 | 0.0% |
| $397.5 | $0.00/$0.00 | 24 | 12.5% | — | — | — |
| $400 | $0.00/$0.00 | 1,142 | 25.0% | $0.00/$0.00 | 156 | 0.0% |
| $402.5 | $0.00/$0.00 | 106 | 25.0% | — | — | — |
| $405 | $0.00/$0.00 | 285 | 25.0% | $0.00/$0.00 | 19 | 0.0% |
| $410 | $0.00/$0.00 | 391 | 25.0% | $0.00/$0.00 | 18 | 0.0% |
| $415 | $0.00/$0.00 | 165 | 25.0% | $0.00/$0.00 | 4 | 0.0% |
| $420 | $0.00/$0.00 | 792 | 50.0% | $0.00/$0.00 | 247 | 0.0% |
| $425 | $0.00/$0.00 | 188 | 50.0% | $0.00/$0.00 | 6 | 0.0% |
| $430 | $0.00/$0.00 | 224 | 50.0% | $0.00/$0.00 | 68 | 0.0% |
| $435 | $0.00/$0.00 | 76 | 50.0% | $0.00/$0.00 | 2 | 0.0% |
| $440 | $0.00/$0.00 | 437 | 50.0% | $0.00/$0.00 | 122 | 0.0% |
| $445 | $0.00/$0.00 | 75 | 50.0% | $0.00/$0.00 | 10 | 0.0% |
| $450 | $0.00/$0.00 | 619 | 50.0% | $0.00/$0.00 | 31 | 0.0% |
| $455 | $0.00/$0.00 | 60 | 50.0% | $0.00/$0.00 | 6 | 0.0% |
| $460 | $0.00/$0.00 | 203 | 50.0% | $0.00/$0.00 | 115 | 0.0% |
| $465 | $0.00/$0.00 | 71 | 50.0% | $0.00/$0.00 | 1 | 0.0% |
| $470 | $0.00/$0.00 | 383 | 50.0% | $0.00/$0.00 | 52 | 0.0% |
| $475 | $0.00/$0.00 | 414 | 50.0% | $0.00/$0.00 | 0 | 0.0% |
| $480 | $0.00/$0.00 | 327 | 50.0% | $0.00/$0.00 | 39 | 0.0% |
| $485 | $0.00/$0.00 | 200 | 50.0% | $107.00/$114.80 | 0 | 467.2% |
| $490 | $0.00/$0.00 | 196 | 50.0% | $0.00/$0.00 | 27 | 0.0% |
| $495 | $0.00/$0.00 | 88 | 50.0% | $117.00/$125.00 | 0 | 493.3% |
| $500 | $0.00/$0.00 | 722 | 50.0% | $0.00/$0.00 | 14 | 0.0% |
| $505 | $0.00/$0.80 | 73 | 252.9% | $0.00/$0.00 | 0 | 0.0% |
| $510 | $0.00/$0.00 | 254 | 50.0% | $0.00/$0.00 | 7 | 0.0% |
| $515 | $0.00/$1.10 | 91 | 281.2% | $0.00/$0.00 | 0 | 0.0% |
| $520 | $0.00/$0.00 | 823 | 50.0% | $0.00/$0.00 | 4 | 0.0% |
| $525 | $0.00/$1.05 | 75 | 293.9% | $0.00/$0.00 | 0 | 0.0% |
| $530 | $0.00/$0.00 | 162 | 50.0% | $0.00/$0.00 | 3 | 0.0% |
| $535 | $0.00/$1.10 | 34 | 310.7% | $0.00/$0.00 | 0 | 0.0% |
| $540 | $0.00/$0.00 | 136 | 50.0% | $0.00/$0.00 | 1 | 0.0% |
| $545 | $0.00/$0.00 | 712 | 50.0% | $0.00/$0.00 | 0 | 0.0% |
| $550 | $0.00/$0.00 | 196 | 50.0% | $0.00/$0.00 | 9 | 0.0% |
| $555 | — | — | — | $0.00/$0.00 | 0 | 0.0% |
| $560 | $0.00/$0.00 | 180 | 50.0% | $0.00/$0.00 | 5 | 0.0% |
| $565 | $0.00/$0.00 | 24 | 50.0% | $0.00/$0.00 | 0 | 0.0% |
| $570 | $0.00/$0.00 | 122 | 50.0% | $0.00/$0.00 | 13 | 0.0% |
| $575 | — | — | — | $0.00/$0.00 | 0 | 0.0% |
| $580 | $0.00/$0.00 | 114 | 50.0% | $0.00/$0.00 | 9 | 0.0% |
| $585 | — | — | — | $0.00/$0.00 | 0 | 0.0% |
| $600 | $0.00/$0.00 | 403 | 50.0% | $178.00/$186.60 | 0 | 0.0% |
| $620 | $0.00/$8.60 | 177 | 604.4% | $0.00/$0.00 | 0 | 0.0% |
| $640 | $0.00/$2.25 | 414 | 493.0% | $0.00/$0.00 | 7 | 0.0% |
| $660 | $0.00/$0.00 | 140 | 50.0% | $187.60/$194.10 | 0 | 0.0% |
| $680 | $0.00/$0.00 | 49 | 50.0% | $180.70/$187.20 | 0 | 0.0% |
| $700 | $0.00/$0.00 | 20 | 50.0% | $122.70/$126.90 | 1 | 0.0% |
| $720 | $0.00/$0.00 | 15 | 50.0% | $148.00/$154.30 | 14 | 0.0% |
| $740 | $0.00/$4.30 | 28 | 668.3% | $165.00/$172.00 | 34 | 0.0% |
| $760 | $0.00/$0.00 | 0 | 50.0% | $190.60/$198.80 | 0 | 0.0% |
| $780 | $0.00/$0.00 | 7 | 50.0% | $199.00/$208.00 | 0 | 0.0% |
| $800 | $0.00/$0.00 | 6 | 50.0% | $218.00/$226.00 | 0 | 0.0% |
| $820 | $0.00/$0.00 | 8 | 50.0% | — | — | — |
| $840 | $0.00/$0.00 | 0 | 50.0% | — | — | — |
| $860 | $0.00/$0.00 | 6 | 50.0% | — | — | — |
| $880 | $0.00/$0.00 | 7 | 50.0% | — | — | — |
기술적 지표 + AI 종합 리포트
실시간 뉴스 + 애널리스트 의견 분석
재무·밸류에이션·애널리스트 전망
손익계산서·재무상태표·현금흐름표
옵션 시장이 보는 가격대와 기대 변동성
지금 보는 페이지예요
단기 매매 심리 0~100 점수
상원·하원 의원 매매 공시와 AI 동향 해석
4축 통합 AI 결론 + 시나리오
