Intuitive Surgical Options

View Intuitive Surgical (ISRG) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.81

P/C Ratio (OI)

0.78

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Rango de ejercicio

200.0560.0

200.0

560.0

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Strike

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Last Price-

Change

Bid239.1

Ask247.7

volume0

Intrest0

Strike

200

Last Price2.16Oct 23, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid229.1

Ask237.7

volume0

Intrest0

Strike

210

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid219.1

Ask227.7

volume0

Intrest0

Strike

220

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid209.1

Ask217.8

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid199.1

Ask207.8

volume0

Intrest0

Strike

240

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid189.1

Ask197.5

volume0

Intrest0

Strike

250

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid179.1

Ask187.8

volume0

Intrest0

Strike

260

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid169.1

Ask177.5

volume0

Intrest0

Strike

270

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid164.1

Ask172.5

volume0

Intrest0

Strike

275

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid159.1

Ask166.8

volume0

Intrest0

Strike

280

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid154.1

Ask161.8

volume0

Intrest0

Strike

285

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid149.1

Ask156.9

volume0

Intrest0

Strike

290

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid144.1

Ask152.8

volume0

Intrest0

Strike

295

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price123.13Oct 13, 2026

Change

-0%

Bid139.1

Ask147.8

volume0

Intrest1

Strike

300

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid134.1

Ask142.8

volume0

Intrest0

Strike

305

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid129.2

Ask137.8

volume0

Intrest0

Strike

310

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid124.2

Ask131.8

volume0

Intrest0

Strike

315

Last Price0.06Oct 21, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price94.8Oct 21, 2026

Change

-0%

Bid119.2

Ask127.8

volume0

Intrest1

Strike

320

Last Price0.05Oct 21, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest4

Last Price-

Change

Bid114.2

Ask122.8

volume0

Intrest0

Strike

325

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid109.2

Ask117.8

volume0

Intrest0

Strike

330

Last Price1.45Nov 02, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Last Price-

Change

Bid104.2

Ask110.4

volume0

Intrest0

Strike

335

Last Price1.5Nov 02, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest8

Last Price-

Change

Bid99.2

Ask105.6

volume0

Intrest0

Strike

340

Last Price1Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest7

Last Price-

Change

Bid94.2

Ask101.6

volume0

Intrest0

Strike

345

Last Price3.34Oct 09, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid89.2

Ask96.6

volume0

Intrest0

Strike

350

Last Price0.1Oct 23, 2026

Change

-0%

Bid-

Ask3

volume0

Intrest35

Last Price-

Change

Bid84.2

Ask90.7

volume0

Intrest0

Strike

355

Last Price1.55Oct 15, 2026

Change

-0%

Bid-

Ask4.1

volume0

Intrest15

Last Price59.3Oct 08, 2026

Change

-0%

Bid79.2

Ask86.3

volume0

Intrest0

Strike

360

Last Price0.04Oct 27, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest121

Last Price74.85Oct 20, 2026

Change

-0%

Bid74.2

Ask80.5

volume0

Intrest1

Strike

365

Last Price1.84Nov 02, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest23

Last Price-

Change

Bid69.2

Ask75.2

volume0

Intrest0

Strike

370

Last Price0.76Nov 03, 2026

Change

1.1159.36%

Bid-

Ask0.4

volume1

Intrest23

Last Price-

Change

Bid66.7

Ask72.7

volume0

Intrest0

Strike

372.5

Last Price-

Change

Bid-

Ask1.9

volume0

Intrest0

Last Price-

Change

Bid64.3

Ask71.6

volume0

Intrest0

Strike

375

Last Price1.25Oct 21, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest11

Last Price-

Change

Bid61.8

Ask68.2

volume0

Intrest0

Strike

377.5

Last Price-

Change

Bid-

Ask3.9

volume0

Intrest0

Last Price49.3Oct 13, 2026

Change

-0%

Bid59.3

Ask65.4

volume0

Intrest1

Strike

380

Last Price0.06Nov 03, 2026

Change

0.0440%

Bid0.05

Ask0.1

volume12

Intrest21

Last Price-

Change

Bid56.8

Ask64

volume0

Intrest0

Strike

382.5

Last Price-

Change

Bid-

Ask3.3

volume0

Intrest0

Last Price-

Change

Bid54.3

Ask61.7

volume0

Intrest0

Strike

385

Last Price0.55Oct 23, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest8

Last Price-

Change

Bid51.8

Ask58.2

volume0

Intrest0

Strike

387.5

Last Price0.3Oct 26, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest2

Last Price50.07Oct 30, 2026

Change

-0%

Bid49.3

Ask55.7

volume0

Intrest6

Strike

390

Last Price1.55Nov 03, 2026

Change

1.35675%

Bid-

Ask0.25

volume9

Intrest86

Last Price-

Change

Bid46.8

Ask53.3

volume0

Intrest0

Strike

392.5

Last Price0.55Oct 30, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest2

Last Price59.6Oct 23, 2026

Change

-0%

Bid44.3

Ask50.4

volume0

Intrest8

Strike

395

Last Price0.85Oct 30, 2026

Change

-0%

Bid-

Ask0.8

volume0

Intrest10

Last Price42.45Nov 02, 2026

Change

-0%

Bid41.9

Ask47.6

volume0

Intrest2

Strike

397.5

Last Price-

Change

Bid-

Ask1.7

volume0

Intrest0

Last Price41.52Nov 02, 2026

Change

-0%

Bid39.4

Ask45.7

volume0

Intrest17

Strike

400

Last Price0.4Nov 02, 2026

Change

-0%

Bid0.05

Ask0.55

volume0

Intrest79

Last Price-

Change

Bid36.9

Ask44.5

volume0

Intrest0

Strike

402.5

Last Price-

Change

Bid-

Ask1

volume0

Intrest0

Last Price48.33Oct 26, 2026

Change

-0%

Bid34.5

Ask39.9

volume0

Intrest3

Strike

405

Last Price0.75Oct 28, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest39

Last Price45.37Oct 23, 2026

Change

-0%

Bid32

Ask38.4

volume0

Intrest1

Strike

407.5

Last Price0.5Oct 30, 2026

Change

-0%

Bid-

Ask1.95

volume0

Intrest30

Last Price37.94Oct 27, 2026

Change

-0%

Bid29.6

Ask36.5

volume0

Intrest29

Strike

410

Last Price0.78Nov 03, 2026

Change

0.2444.44%

Bid0.1

Ask1.15

volume1

Intrest14

Last Price25.3Oct 30, 2026

Change

-0%

Bid27.4

Ask33.3

volume0

Intrest1

Strike

412.5

Last Price0.8Nov 02, 2026

Change

-0%

Bid0.1

Ask2.6

volume0

Intrest46

Last Price19.75Oct 30, 2026

Change

-0%

Bid25.1

Ask30.9

volume0

Intrest7

Strike

415

Last Price0.9Nov 03, 2026

Change

0.1723.29%

Bid0.05

Ask1.1

volume2

Intrest209

Last Price-

Change

Bid22.8

Ask28.7

volume0

Intrest0

Strike

417.5

Last Price1.22Nov 03, 2026

Change

0.3743.53%

Bid0.55

Ask2.2

volume9

Intrest50

Last Price29.17Oct 27, 2026

Change

-0%

Bid20.5

Ask26.7

volume0

Intrest36

Strike

420

Last Price1Nov 03, 2026

Change

0.1513.04%

Bid0.85

Ask1.15

volume11

Intrest249

Last Price18.11Nov 02, 2026

Change

-0%

Bid18.2

Ask23.2

volume0

Intrest8

Strike

422.5

Last Price2.8Nov 03, 2026

Change

0.259.8%

Bid-

Ask2.6

volume1

Intrest168

Last Price17.11Nov 02, 2026

Change

-0%

Bid16

Ask21.1

volume0

Intrest12

Strike

425

Last Price2.98Nov 03, 2026

Change

0.8221.58%

Bid1.1

Ask1.8

volume1

Intrest19

Last Price15.4Oct 30, 2026

Change

-0%

Bid15.5

Ask18.7

volume0

Intrest73

Strike

427.5

Last Price3.6Nov 02, 2026

Change

-0%

Bid1.45

Ask2.15

volume0

Intrest24

Last Price12.29Nov 02, 2026

Change

-0%

Bid13.5

Ask17.6

volume0

Intrest137

Strike

430

Last Price4.25Nov 03, 2026

Change

0.153.41%

Bid1.7

Ask2.6

volume3

Intrest62

Last Price11.06Nov 02, 2026

Change

-0%

Bid9.7

Ask15.9

volume0

Intrest125

Strike

432.5

Last Price3.85Nov 03, 2026

Change

0.358.33%

Bid2.5

Ask3.4

volume1

Intrest10

Last Price9.15Nov 03, 2026

Change

3.7929.29%

Bid11.1

Ask12.7

volume1

Intrest39

Strike

435

Last Price4.7Nov 03, 2026

Change

0.7117.79%

Bid2.85

Ask4

volume2

Intrest27

Last Price9.02Nov 03, 2026

Change

2.5321.9%

Bid9.6

Ask11

volume2

Intrest31

Strike

437.5

Last Price7.8Nov 02, 2026

Change

-0%

Bid3.7

Ask4.8

volume0

Intrest13

Last Price7.5Nov 03, 2026

Change

0.710.29%

Bid8.2

Ask9.2

volume16

Intrest115

Strike

440

Last Price5.3Nov 03, 2026

Change

2.532.05%

Bid4.9

Ask6

volume2

Intrest32

Last Price8.1Nov 03, 2026

Change

0.8611.88%

Bid6.8

Ask7.9

volume1

Intrest21

Strike

442.5

Last Price10.3Nov 02, 2026

Change

-0%

Bid5.7

Ask7.1

volume0

Intrest8

Last Price4.5Nov 03, 2026

Change

0.36.25%

Bid5.6

Ask6.6

volume28

Intrest484

Strike

445

Last Price11.8Nov 02, 2026

Change

-0%

Bid7.1

Ask8.4

volume0

Intrest13

Last Price3.6Nov 03, 2026

Change

0.512.2%

Bid4.5

Ask5.4

volume1

Intrest12

Strike

447.5

Last Price10.65Oct 28, 2026

Change

-0%

Bid7.5

Ask10.4

volume0

Intrest3

Last Price3.8Nov 03, 2026

Change

0.618.75%

Bid3.4

Ask4.5

volume13

Intrest139

Strike

450

Last Price11.8Nov 03, 2026

Change

0.060.51%

Bid9.9

Ask12.7

volume1

Intrest101

Last Price3Nov 03, 2026

Change

0.821.05%

Bid2.85

Ask3.8

volume6

Intrest25

Strike

452.5

Last Price10.5Oct 23, 2026

Change

-0%

Bid11.6

Ask14.6

volume0

Intrest1

Last Price2Nov 03, 2026

Change

0.29.09%

Bid2.2

Ask2.85

volume13

Intrest86

Strike

455

Last Price14.06Oct 30, 2026

Change

-0%

Bid12.6

Ask17.5

volume0

Intrest1

Last Price1.43Nov 03, 2026

Change

0.3218.29%

Bid1.55

Ask2.2

volume13

Intrest63

Strike

457.5

Last Price13.7Oct 26, 2026

Change

-0%

Bid14.7

Ask20.3

volume0

Intrest6

Last Price1.65Nov 03, 2026

Change

0.2215.38%

Bid1.4

Ask1.9

volume25

Intrest108

Strike

460

Last Price-

Change

Bid17

Ask22.4

volume0

Intrest0

Last Price1.25Nov 03, 2026

Change

0.18.7%

Bid1

Ask1.5

volume27

Intrest21

Strike

462.5

Last Price-

Change

Bid19.4

Ask24.6

volume0

Intrest0

Last Price0.71Nov 03, 2026

Change

0.3533.02%

Bid0.2

Ask1.3

volume23

Intrest99

Strike

465

Last Price-

Change

Bid20.6

Ask26.8

volume0

Intrest0

Last Price1.1Nov 02, 2026

Change

-0%

Bid0.05

Ask1.7

volume0

Intrest8

Strike

467.5

Last Price-

Change

Bid23.9

Ask29.1

volume0

Intrest0

Last Price0.5Nov 03, 2026

Change

0.116.67%

Bid0.3

Ask0.95

volume4

Intrest141

Strike

470

Last Price21Oct 26, 2026

Change

-0%

Bid25.3

Ask31.4

volume0

Intrest3

Last Price0.75Nov 03, 2026

Change

3.9183.91%

Bid0.05

Ask1.65

volume10

Intrest1

Strike

472.5

Last Price-

Change

Bid27.9

Ask33.9

volume0

Intrest0

Last Price0.5Oct 30, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest19

Strike

475

Last Price49Oct 21, 2026

Change

-0%

Bid30.8

Ask36.3

volume0

Intrest0

Last Price2.84Oct 27, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest2

Strike

477.5

Last Price-

Change

Bid32.8

Ask38.7

volume0

Intrest0

Last Price0.2Nov 03, 2026

Change

0.250%

Bid0.1

Ask0.35

volume22

Intrest74

Strike

480

Last Price-

Change

Bid34.8

Ask41.2

volume0

Intrest0

Last Price0.8Oct 29, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest49

Strike

482.5

Last Price-

Change

Bid37.8

Ask43.7

volume0

Intrest0

Last Price5.2Oct 20, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest4

Strike

485

Last Price-

Change

Bid40.1

Ask44.8

volume0

Intrest0

Last Price0.24Oct 30, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest9

Strike

487.5

Last Price-

Change

Bid41.9

Ask48.6

volume0

Intrest0

Last Price0.2Oct 30, 2026

Change

-0%

Bid-

Ask1.85

volume0

Intrest23

Strike

490

Last Price50.2Nov 02, 2026

Change

-0%

Bid45.2

Ask51

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

492.5

Last Price-

Change

Bid47.5

Ask53.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask1

volume0

Intrest0

Strike

495

Last Price-

Change

Bid49.7

Ask54.6

volume0

Intrest0

Last Price1.1Oct 23, 2026

Change

-0%

Bid-

Ask0.65

volume0

Intrest19

Strike

497.5

Last Price-

Change

Bid52.5

Ask58.6

volume0

Intrest0

Last Price0.31Oct 29, 2026

Change

-0%

Bid-

Ask0.35

volume0

Intrest43

Strike

500

Last Price-

Change

Bid54.7

Ask61

volume0

Intrest0

Last Price0.4Oct 28, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest86

Strike

502.5

Last Price-

Change

Bid57.2

Ask63.6

volume0

Intrest0

Last Price0.44Oct 21, 2026

Change

-0%

Bid-

Ask2.3

volume0

Intrest27

Strike

505

Last Price-

Change

Bid60.1

Ask65.2

volume0

Intrest0

Last Price0.4Oct 26, 2026

Change

-0%

Bid-

Ask2.3

volume0

Intrest47

Strike

510

Last Price-

Change

Bid64.5

Ask69.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

515

Last Price-

Change

Bid69.7

Ask76

volume0

Intrest0

Last Price0.25Oct 28, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest77

Strike

520

Last Price-

Change

Bid75

Ask81

volume0

Intrest0

Last Price0.28Oct 23, 2026

Change

-0%

Bid-

Ask1.05

volume0

Intrest118

Strike

530

Last Price-

Change

Bid84.7

Ask91.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Strike

540

Last Price-

Change

Bid94.7

Ask101

volume0

Intrest0

Last Price0.4Oct 23, 2026

Change

-0%

Bid-

Ask0.4

volume0

Intrest14

Strike

550

Last Price-

Change

Bid104.7

Ask111

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

560

Last Price-

Change

Bid114.6

Ask121

volume0

Intrest0

Intuitive Surgical Inc Cadena de Opciones

Noticias

SOCIO/CONTRIBUIDOR

BENZINGA GLOBAL

Intuitive Surgical Options