Intuitive Surgical Options

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

P/C Ratio (Vol)

0.76

P/C Ratio (OI)

0.80

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Rango de ejercicio

200.0510.0

200.0

510.0

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Strike

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Last Price-

Change

Bid203

Ask211

volume0

Intrest0

Strike

200

Last Price0.56Sep 10, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Last Price-

Change

Bid193.6

Ask201

volume0

Intrest0

Strike

210

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price176.56Sep 21, 2026

Change

-0%

Bid183.9

Ask191.1

volume0

Intrest0

Strike

220

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price173.38Sep 24, 2026

Change

-0%

Bid173.9

Ask181.1

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid163.9

Ask171.1

volume0

Intrest0

Strike

240

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid154.7

Ask161.1

volume0

Intrest0

Strike

250

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid143.9

Ask151.2

volume0

Intrest0

Strike

260

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid133.9

Ask141.2

volume0

Intrest0

Strike

270

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid128.9

Ask136.2

volume0

Intrest0

Strike

275

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid123.9

Ask131.2

volume0

Intrest0

Strike

280

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid118.9

Ask126.2

volume0

Intrest0

Strike

285

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid113.9

Ask121.2

volume0

Intrest0

Strike

290

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid108.9

Ask116.2

volume0

Intrest0

Strike

295

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid103.9

Ask111.2

volume0

Intrest0

Strike

300

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price71Aug 31, 2026

Change

-0%

Bid98.9

Ask106.7

volume0

Intrest1

Strike

305

Last Price1.62Sep 08, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Last Price-

Change

Bid93.9

Ask101.7

volume0

Intrest0

Strike

310

Last Price2Sep 22, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest5

Last Price-

Change

Bid88.9

Ask96.7

volume0

Intrest0

Strike

315

Last Price0.64Sep 11, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest3

Last Price-

Change

Bid83.9

Ask91.7

volume0

Intrest0

Strike

320

Last Price0.1Sep 23, 2026

Change

-0%

Bid-

Ask4.1

volume0

Intrest23

Last Price51.64Aug 31, 2026

Change

-0%

Bid79

Ask86.7

volume0

Intrest15

Strike

325

Last Price2.45Sep 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest104

Last Price-

Change

Bid76.4

Ask84

volume0

Intrest0

Strike

327.5

Last Price2.5Sep 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Last Price-

Change

Bid73.9

Ask81.8

volume0

Intrest0

Strike

330

Last Price2.65Sep 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest33

Last Price-

Change

Bid71.5

Ask77.6

volume0

Intrest0

Strike

332.5

Last Price1.58Sep 30, 2026

Change

1.1241.48%

Bid-

Ask3.5

volume1

Intrest1

Last Price-

Change

Bid69

Ask76.8

volume0

Intrest0

Strike

335

Last Price1.63Sep 30, 2026

Change

1.08196.36%

Bid-

Ask3.7

volume1

Intrest2365

Last Price-

Change

Bid68.3

Ask72.6

volume0

Intrest0

Strike

337.5

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price38.6Sep 15, 2026

Change

-0%

Bid65.8

Ask71.8

volume0

Intrest1

Strike

340

Last Price1.73Sep 28, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest25

Last Price-

Change

Bid61.5

Ask69

volume0

Intrest0

Strike

342.5

Last Price1.78Sep 28, 2026

Change

-0%

Bid-

Ask3

volume0

Intrest2

Last Price34.56Sep 15, 2026

Change

-0%

Bid61.1

Ask65.1

volume0

Intrest3

Strike

345

Last Price0.12Sep 23, 2026

Change

-0%

Bid-

Ask0.85

volume0

Intrest61

Last Price-

Change

Bid58.1

Ask63.8

volume0

Intrest0

Strike

347.5

Last Price-

Change

Bid-

Ask1.7

volume0

Intrest0

Last Price31.18Sep 14, 2026

Change

-0%

Bid55.8

Ask61.3

volume0

Intrest26

Strike

350

Last Price0.16Sep 24, 2026

Change

-0%

Bid-

Ask0.7

volume0

Intrest42

Last Price-

Change

Bid51.5

Ask57.6

volume0

Intrest0

Strike

352.5

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price32.7Aug 21, 2026

Change

-0%

Bid49.9

Ask55.1

volume0

Intrest1

Strike

355

Last Price0.45Sep 23, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest54

Last Price-

Change

Bid46.5

Ask53.9

volume0

Intrest0

Strike

357.5

Last Price3.6Sep 15, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest5

Last Price45.8Sep 30, 2026

Change

27.35148.24%

Bid44.1

Ask51.2

volume2

Intrest24

Strike

360

Last Price0.09Sep 29, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest59

Last Price51.38Sep 28, 2026

Change

-0%

Bid43.3

Ask48.6

volume0

Intrest1

Strike

362.5

Last Price3.99Sep 24, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Last Price45.57Sep 30, 2026

Change

0.270.6%

Bid39.2

Ask46.1

volume1

Intrest19

Strike

365

Last Price0.9Sep 30, 2026

Change

0.9250.55%

Bid-

Ask1.3

volume2

Intrest48

Last Price46.71Sep 28, 2026

Change

-0%

Bid38.3

Ask42

volume0

Intrest1

Strike

367.5

Last Price0.7Sep 22, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest65

Last Price39.2Sep 30, 2026

Change

2.35.54%

Bid34

Ask40.1

volume1

Intrest39

Strike

370

Last Price0.34Sep 30, 2026

Change

0.333300%

Bid-

Ask1

volume1

Intrest32

Last Price-

Change

Bid33.3

Ask39

volume0

Intrest0

Strike

372.5

Last Price0.41Sep 25, 2026

Change

-0%

Bid-

Ask2.55

volume0

Intrest12

Last Price34.95Sep 30, 2026

Change

1.283.53%

Bid29.7

Ask34.8

volume7

Intrest40

Strike

375

Last Price0.39Sep 30, 2026

Change

0.6863.55%

Bid-

Ask0.75

volume1

Intrest50

Last Price20.35Sep 21, 2026

Change

-0%

Bid28.4

Ask32.6

volume0

Intrest4

Strike

377.5

Last Price2.05Sep 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest11

Last Price31.82Sep 29, 2026

Change

-0%

Bid24.1

Ask31.1

volume0

Intrest27

Strike

380

Last Price0.1Sep 30, 2026

Change

0.0323.08%

Bid-

Ask0.3

volume2

Intrest34

Last Price16.1Sep 18, 2026

Change

-0%

Bid21.7

Ask28.8

volume0

Intrest6

Strike

382.5

Last Price0.6Sep 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest12

Last Price23.66Sep 30, 2026

Change

3.3112.27%

Bid19.2

Ask26.5

volume1

Intrest27

Strike

385

Last Price1.99Sep 28, 2026

Change

-0%

Bid-

Ask1.4

volume0

Intrest19

Last Price23.57Sep 28, 2026

Change

-0%

Bid18.5

Ask23.9

volume0

Intrest24

Strike

387.5

Last Price0.25Sep 30, 2026

Change

0.5970.24%

Bid0.15

Ask1.1

volume5

Intrest4

Last Price18.22Sep 30, 2026

Change

2.1810.69%

Bid14.5

Ask20.5

volume1

Intrest71

Strike

390

Last Price0.3Sep 30, 2026

Change

0.1634.78%

Bid-

Ask1

volume14

Intrest44

Last Price16.35Sep 30, 2026

Change

5.123.78%

Bid12.5

Ask18.2

volume1

Intrest9

Strike

392.5

Last Price0.39Sep 30, 2026

Change

0.1629.09%

Bid-

Ask1.5

volume2

Intrest8

Last Price15.45Sep 29, 2026

Change

-0%

Bid11.9

Ask15.7

volume0

Intrest34

Strike

395

Last Price0.67Sep 30, 2026

Change

0.5344.17%

Bid0.25

Ask1.3

volume6

Intrest48

Last Price12.14Sep 30, 2026

Change

2.2615.69%

Bid7.5

Ask13.7

volume1

Intrest7

Strike

397.5

Last Price0.8Sep 30, 2026

Change

0.3429.82%

Bid0.7

Ask3.9

volume12

Intrest39

Last Price9.89Sep 30, 2026

Change

2.8822.55%

Bid7.9

Ask11.8

volume1

Intrest68

Strike

400

Last Price1.52Sep 30, 2026

Change

0.4221.65%

Bid0.65

Ask3.1

volume10

Intrest89

Last Price6.9Sep 30, 2026

Change

4.7540.77%

Bid3.6

Ask12

volume9

Intrest168

Strike

402.5

Last Price1.85Sep 30, 2026

Change

0.084.15%

Bid1.5

Ask6

volume1

Intrest41

Last Price7.26Sep 30, 2026

Change

0.6610%

Bid3.4

Ask10.4

volume2

Intrest147

Strike

405

Last Price4Sep 30, 2026

Change

1.1138.41%

Bid0.55

Ask7.1

volume3

Intrest33

Last Price4.5Sep 30, 2026

Change

2.737.5%

Bid1.25

Ask8.8

volume17

Intrest34

Strike

407.5

Last Price3.74Sep 29, 2026

Change

-0%

Bid1.1

Ask8.4

volume0

Intrest15

Last Price4.02Sep 30, 2026

Change

2.0834.1%

Bid0.95

Ask7.7

volume15

Intrest292

Strike

410

Last Price5.75Sep 30, 2026

Change

0.9213.79%

Bid3.4

Ask9.6

volume16

Intrest35

Last Price3.09Sep 30, 2026

Change

1.6134.26%

Bid2

Ask7.1

volume12

Intrest26

Strike

412.5

Last Price7.01Sep 30, 2026

Change

1.3724.29%

Bid5.2

Ask11.5

volume8

Intrest13

Last Price2.58Sep 30, 2026

Change

0.4214%

Bid1.2

Ask3.3

volume37

Intrest189

Strike

415

Last Price8.49Sep 30, 2026

Change

0.7910.26%

Bid5.6

Ask12.8

volume8

Intrest5

Last Price1.4Sep 30, 2026

Change

0.733.33%

Bid0.1

Ask2.5

volume2

Intrest195

Strike

417.5

Last Price12.01Sep 29, 2026

Change

-0%

Bid7.4

Ask14.9

volume0

Intrest5

Last Price1.3Sep 30, 2026

Change

1.3550.94%

Bid0.7

Ask1.5

volume24

Intrest241

Strike

420

Last Price9.2Sep 28, 2026

Change

-0%

Bid9.5

Ask17.1

volume0

Intrest1

Last Price1.93Sep 29, 2026

Change

-0%

Bid-

Ask0.9

volume0

Intrest29

Strike

422.5

Last Price-

Change

Bid11.6

Ask19.1

volume0

Intrest0

Last Price0.3Sep 30, 2026

Change

1.2480.52%

Bid0.3

Ask2.6

volume92

Intrest178

Strike

425

Last Price12.9Sep 28, 2026

Change

-0%

Bid14.2

Ask21.5

volume0

Intrest4

Last Price0.96Sep 29, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest2

Strike

427.5

Last Price-

Change

Bid16.7

Ask23.8

volume0

Intrest0

Last Price2.37Sep 30, 2026

Change

1.62216%

Bid0.15

Ask3.8

volume19

Intrest85

Strike

430

Last Price-

Change

Bid20.5

Ask26.2

volume0

Intrest0

Last Price0.05Sep 30, 2026

Change

0.8594.44%

Bid-

Ask3.9

volume21

Intrest41

Strike

432.5

Last Price-

Change

Bid22.6

Ask28.7

volume0

Intrest0

Last Price0.37Sep 29, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest11

Strike

435

Last Price23.4Sep 28, 2026

Change

-0%

Bid23.8

Ask31.1

volume0

Intrest1

Last Price1.83Sep 30, 2026

Change

1.48422.86%

Bid-

Ask3.7

volume20

Intrest26

Strike

437.5

Last Price-

Change

Bid26.5

Ask33.8

volume0

Intrest0

Last Price0.25Sep 29, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest50

Strike

440

Last Price-

Change

Bid29

Ask36.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

442.5

Last Price-

Change

Bid31.5

Ask38.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

445

Last Price-

Change

Bid34

Ask41

volume0

Intrest0

Last Price0.2Sep 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Strike

447.5

Last Price-

Change

Bid36.5

Ask43.2

volume0

Intrest0

Last Price0.05Sep 30, 2026

Change

0.0964.29%

Bid-

Ask0.1

volume1

Intrest28

Strike

450

Last Price-

Change

Bid39

Ask46.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.2

volume0

Intrest0

Strike

455

Last Price-

Change

Bid44

Ask51.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.4

volume0

Intrest0

Strike

460

Last Price-

Change

Bid49

Ask56.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

465

Last Price-

Change

Bid54

Ask61.1

volume0

Intrest0

Last Price0.15Sep 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest3

Strike

470

Last Price-

Change

Bid59

Ask66.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

475

Last Price-

Change

Bid64

Ask71.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

480

Last Price-

Change

Bid69

Ask76.1

volume0

Intrest0

Last Price4.3Sep 22, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Strike

485

Last Price-

Change

Bid74

Ask81.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

490

Last Price-

Change

Bid79

Ask86.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

495

Last Price-

Change

Bid84

Ask91.1

volume0

Intrest0

Last Price2.15Sep 10, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Strike

500

Last Price-

Change

Bid89

Ask96.3

volume0

Intrest0

Last Price2.15Sep 10, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Strike

505

Last Price-

Change

Bid94

Ask101.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

510

Last Price-

Change

Bid99

Ask106.2

volume0

Intrest0

Intuitive Surgical Inc Cadena de Opciones

Noticias

SOCIO/CONTRIBUIDOR

BENZINGA GLOBAL

Intuitive Surgical Options