Intuitive Surgical Options

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

P/C Ratio (Vol)

0.93

P/C Ratio (OI)

0.79

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Rango de ejercicio

200.0540.0

200.0

540.0

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Strike

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Last Price-

Change

Bid245.8

Ask253.3

volume0

Intrest0

Strike

200

Last Price1.08Oct 19, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Last Price-

Change

Bid235.8

Ask243.3

volume0

Intrest0

Strike

210

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid225.8

Ask233.1

volume0

Intrest0

Strike

220

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid215.8

Ask223.3

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid204.9

Ask213.3

volume0

Intrest0

Strike

240

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid195.8

Ask203.3

volume0

Intrest0

Strike

250

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Last Price-

Change

Bid185.8

Ask193.3

volume0

Intrest0

Strike

260

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid175.8

Ask183.3

volume0

Intrest0

Strike

270

Last Price1.96Oct 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest4

Last Price-

Change

Bid170.8

Ask178.2

volume0

Intrest0

Strike

275

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid164.9

Ask173.3

volume0

Intrest0

Strike

280

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid160.8

Ask168.2

volume0

Intrest0

Strike

285

Last Price1.15Sep 14, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest10

Last Price-

Change

Bid155.8

Ask163.2

volume0

Intrest0

Strike

290

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid149.9

Ask158.3

volume0

Intrest0

Strike

295

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid145.8

Ask153.2

volume0

Intrest0

Strike

300

Last Price0.53Oct 20, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest3

Last Price-

Change

Bid140.8

Ask148.2

volume0

Intrest0

Strike

305

Last Price1.1Sep 22, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Last Price-

Change

Bid135.8

Ask143.2

volume0

Intrest0

Strike

310

Last Price1.03Sep 22, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest5

Last Price-

Change

Bid130.8

Ask138.2

volume0

Intrest0

Strike

315

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid125.8

Ask133.3

volume0

Intrest0

Strike

320

Last Price0.63Oct 14, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest25

Last Price65.4Sep 17, 2026

Change

-0%

Bid120.8

Ask128.2

volume0

Intrest1

Strike

325

Last Price0.75Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest4

Last Price-

Change

Bid114.9

Ask123.2

volume0

Intrest0

Strike

330

Last Price0.2Oct 19, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest17

Last Price-

Change

Bid110.8

Ask118.3

volume0

Intrest0

Strike

335

Last Price0.05Oct 22, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest64

Last Price-

Change

Bid105.9

Ask113.3

volume0

Intrest0

Strike

340

Last Price2.11Oct 28, 2026

Change

-0%

Bid-

Ask4

volume0

Intrest12

Last Price-

Change

Bid102.7

Ask110.8

volume0

Intrest0

Strike

342.5

Last Price0.14Oct 26, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Last Price-

Change

Bid99.9

Ask108.2

volume0

Intrest0

Strike

345

Last Price0.08Oct 23, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest31

Last Price-

Change

Bid99.4

Ask105.8

volume0

Intrest0

Strike

347.5

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price46.8Sep 16, 2026

Change

-0%

Bid95.9

Ask103.2

volume0

Intrest0

Strike

350

Last Price0.05Oct 23, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest97

Last Price-

Change

Bid93.4

Ask100.7

volume0

Intrest0

Strike

352.5

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price50.12Sep 23, 2026

Change

-0%

Bid90.9

Ask98.2

volume0

Intrest1

Strike

355

Last Price0.55Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest39

Last Price-

Change

Bid88.4

Ask95.7

volume0

Intrest0

Strike

357.5

Last Price2.1Oct 29, 2026

Change

Bid-

Ask4.3

volume1

Intrest0

Last Price39.9Sep 18, 2026

Change

-0%

Bid85.9

Ask93.2

volume0

Intrest0

Strike

360

Last Price2.15Oct 29, 2026

Change

0.3112.6%

Bid-

Ask4.3

volume1

Intrest23

Last Price-

Change

Bid83.4

Ask90.7

volume0

Intrest0

Strike

362.5

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price54.3Oct 07, 2026

Change

-0%

Bid80.9

Ask88.3

volume0

Intrest0

Strike

365

Last Price0.25Oct 22, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest19

Last Price-

Change

Bid77.5

Ask85.8

volume0

Intrest0

Strike

367.5

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price48.24Oct 08, 2026

Change

-0%

Bid75.9

Ask83.2

volume0

Intrest51

Strike

370

Last Price0.13Oct 23, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest50

Last Price-

Change

Bid72.4

Ask80.7

volume0

Intrest0

Strike

372.5

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price35.6Sep 23, 2026

Change

-0%

Bid69.9

Ask78.2

volume0

Intrest59

Strike

375

Last Price0.26Oct 27, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest62

Last Price-

Change

Bid68.4

Ask75.7

volume0

Intrest0

Strike

377.5

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price67.9Oct 29, 2026

Change

8.811.47%

Bid65.9

Ask73.2

volume2

Intrest13

Strike

380

Last Price0.11Oct 27, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest70

Last Price-

Change

Bid63.4

Ask70.7

volume0

Intrest0

Strike

382.5

Last Price1.16Oct 23, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest5

Last Price63.2Oct 27, 2026

Change

-0%

Bid59.9

Ask68.2

volume0

Intrest20

Strike

385

Last Price1.22Oct 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest41

Last Price-

Change

Bid58.4

Ask65.7

volume0

Intrest0

Strike

387.5

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price50Oct 22, 2026

Change

-0%

Bid55.9

Ask63.2

volume0

Intrest16

Strike

390

Last Price0.48Oct 23, 2026

Change

-0%

Bid-

Ask2.9

volume0

Intrest76

Last Price58.5Oct 23, 2026

Change

-0%

Bid53.4

Ask60.7

volume0

Intrest3

Strike

392.5

Last Price0.2Oct 23, 2026

Change

-0%

Bid-

Ask4.2

volume0

Intrest9

Last Price58.6Oct 23, 2026

Change

-0%

Bid49.9

Ask58.2

volume0

Intrest37

Strike

395

Last Price0.23Oct 27, 2026

Change

-0%

Bid-

Ask3.8

volume0

Intrest33

Last Price35.2Oct 21, 2026

Change

-0%

Bid48.4

Ask55.7

volume0

Intrest2

Strike

397.5

Last Price0.3Oct 27, 2026

Change

-0%

Bid-

Ask2.3

volume0

Intrest110

Last Price40Oct 22, 2026

Change

-0%

Bid44.9

Ask53.5

volume0

Intrest29

Strike

400

Last Price0.01Oct 29, 2026

Change

1.2699.21%

Bid-

Ask1.75

volume2

Intrest80

Last Price51.3Oct 23, 2026

Change

-0%

Bid42.4

Ask50.7

volume0

Intrest6

Strike

402.5

Last Price0.55Oct 22, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest94

Last Price42.7Oct 28, 2026

Change

-0%

Bid40.9

Ask48.2

volume0

Intrest31

Strike

405

Last Price0.65Oct 28, 2026

Change

-0%

Bid-

Ask0.85

volume0

Intrest51

Last Price32Oct 22, 2026

Change

-0%

Bid38.4

Ask45.7

volume0

Intrest0

Strike

407.5

Last Price1.09Oct 23, 2026

Change

-0%

Bid-

Ask4.2

volume0

Intrest33

Last Price43.49Oct 26, 2026

Change

-0%

Bid34.9

Ask43.2

volume0

Intrest35

Strike

410

Last Price0.2Oct 29, 2026

Change

0.1100%

Bid-

Ask2.2

volume5

Intrest87

Last Price33.28Oct 28, 2026

Change

-0%

Bid33.4

Ask40.7

volume0

Intrest2

Strike

412.5

Last Price0.35Oct 26, 2026

Change

-0%

Bid-

Ask2.1

volume0

Intrest30

Last Price33.97Oct 28, 2026

Change

-0%

Bid30.9

Ask38.2

volume0

Intrest22

Strike

415

Last Price0.25Oct 29, 2026

Change

0.0956.25%

Bid-

Ask1.25

volume5

Intrest27

Last Price16.67Oct 21, 2026

Change

-0%

Bid27.6

Ask35.7

volume0

Intrest3

Strike

417.5

Last Price1.8Oct 22, 2026

Change

-0%

Bid-

Ask2.1

volume0

Intrest53

Last Price26.2Oct 29, 2026

Change

3.7116.5%

Bid27.5

Ask33

volume1

Intrest64

Strike

420

Last Price0.3Oct 27, 2026

Change

-0%

Bid-

Ask1.15

volume0

Intrest24

Last Price24.6Oct 27, 2026

Change

-0%

Bid22.9

Ask30.5

volume0

Intrest12

Strike

422.5

Last Price0.8Oct 28, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest4

Last Price20.75Oct 29, 2026

Change

1.265.72%

Bid20.9

Ask28

volume1

Intrest37

Strike

425

Last Price0.06Oct 29, 2026

Change

0.4989.09%

Bid-

Ask0.25

volume44

Intrest130

Last Price26.95Oct 26, 2026

Change

-0%

Bid17.8

Ask25.6

volume0

Intrest9

Strike

427.5

Last Price0.25Oct 29, 2026

Change

1.4385.12%

Bid-

Ask0.25

volume19

Intrest26

Last Price20Oct 29, 2026

Change

5.7540.35%

Bid15.8

Ask22.2

volume5

Intrest50

Strike

430

Last Price0.15Oct 29, 2026

Change

0.884.21%

Bid0.1

Ask0.25

volume45

Intrest70

Last Price15.11Oct 27, 2026

Change

-0%

Bid13.3

Ask19.7

volume0

Intrest33

Strike

432.5

Last Price0.41Oct 29, 2026

Change

0.8767.97%

Bid-

Ask0.45

volume43

Intrest22

Last Price13.45Oct 29, 2026

Change

0.050.37%

Bid10.4

Ask17.3

volume14

Intrest31

Strike

435

Last Price0.61Oct 29, 2026

Change

1.2767.55%

Bid0.2

Ask0.7

volume5

Intrest106

Last Price11.43Oct 29, 2026

Change

2.7832.14%

Bid8.3

Ask16.1

volume2

Intrest31

Strike

437.5

Last Price0.45Oct 29, 2026

Change

1.678.05%

Bid0.05

Ask4

volume6

Intrest16

Last Price10.43Oct 29, 2026

Change

2.4330.37%

Bid8.2

Ask14

volume11

Intrest98

Strike

440

Last Price0.8Oct 29, 2026

Change

2.3374.44%

Bid0.3

Ask1.4

volume21

Intrest86

Last Price6.2Oct 28, 2026

Change

-0%

Bid4.4

Ask12

volume0

Intrest3

Strike

442.5

Last Price2.54Oct 29, 2026

Change

2.6450.97%

Bid-

Ask4.9

volume2

Intrest41

Last Price6.7Oct 29, 2026

Change

0.121.76%

Bid4

Ask10.3

volume4

Intrest62

Strike

445

Last Price2.44Oct 29, 2026

Change

1.5639%

Bid0.05

Ask3

volume12

Intrest21

Last Price4.56Oct 29, 2026

Change

1.5425.25%

Bid1

Ask5.7

volume2

Intrest21

Strike

447.5

Last Price2.53Oct 29, 2026

Change

4.1261.95%

Bid0.75

Ask4.9

volume2

Intrest18

Last Price3.45Oct 29, 2026

Change

0.9538%

Bid2.25

Ask5

volume74

Intrest145

Strike

450

Last Price3.85Oct 29, 2026

Change

8.0967.76%

Bid1.5

Ask5.3

volume3

Intrest94

Last Price2.5Oct 29, 2026

Change

0.926.47%

Bid0.05

Ask3.7

volume6

Intrest55

Strike

452.5

Last Price8.3Oct 26, 2026

Change

-0%

Bid1.75

Ask9.4

volume0

Intrest13

Last Price1.38Oct 29, 2026

Change

0.6632.35%

Bid-

Ask2

volume9

Intrest148

Strike

455

Last Price15.54Oct 28, 2026

Change

-0%

Bid3.4

Ask11.1

volume0

Intrest204

Last Price0.78Oct 29, 2026

Change

0.3732.17%

Bid0.7

Ask1.3

volume13

Intrest57

Strike

457.5

Last Price9.3Oct 23, 2026

Change

-0%

Bid5.4

Ask13

volume0

Intrest19

Last Price0.55Oct 29, 2026

Change

0.7557.69%

Bid0.1

Ask0.95

volume8

Intrest133

Strike

460

Last Price12Oct 27, 2026

Change

-0%

Bid7.6

Ask15.5

volume0

Intrest5

Last Price1Oct 28, 2026

Change

-0%

Bid0.1

Ask0.5

volume0

Intrest8

Strike

462.5

Last Price11.2Oct 26, 2026

Change

-0%

Bid10.8

Ask17.7

volume0

Intrest7

Last Price0.16Oct 29, 2026

Change

0.4975.38%

Bid0.1

Ask0.5

volume10

Intrest46

Strike

465

Last Price-

Change

Bid12.8

Ask19.9

volume0

Intrest0

Last Price0.5Oct 28, 2026

Change

-0%

Bid-

Ask0.7

volume0

Intrest15

Strike

467.5

Last Price-

Change

Bid14.7

Ask22.4

volume0

Intrest0

Last Price0.1Oct 29, 2026

Change

0.1560%

Bid-

Ask0.15

volume13

Intrest115

Strike

470

Last Price-

Change

Bid18.8

Ask25

volume0

Intrest0

Last Price0.25Oct 28, 2026

Change

-0%

Bid-

Ask1.2

volume0

Intrest66

Strike

472.5

Last Price-

Change

Bid20.8

Ask27.5

volume0

Intrest0

Last Price0.11Oct 29, 2026

Change

0.1557.69%

Bid-

Ask4.3

volume4

Intrest83

Strike

475

Last Price-

Change

Bid22.3

Ask30

volume0

Intrest0

Last Price1.4Oct 23, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest11

Strike

477.5

Last Price-

Change

Bid24.7

Ask32.5

volume0

Intrest0

Last Price0.1Oct 29, 2026

Change

0.0533.33%

Bid-

Ask0.2

volume1

Intrest120

Strike

480

Last Price-

Change

Bid26.9

Ask35.2

volume0

Intrest0

Last Price1Oct 26, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest14

Strike

482.5

Last Price-

Change

Bid29.4

Ask37.7

volume0

Intrest0

Last Price0.17Oct 27, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest72

Strike

485

Last Price-

Change

Bid31.9

Ask40.2

volume0

Intrest0

Last Price0.08Oct 27, 2026

Change

-0%

Bid-

Ask3.5

volume0

Intrest2

Strike

487.5

Last Price-

Change

Bid34.4

Ask42.7

volume0

Intrest0

Last Price0.4Oct 26, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest16

Strike

490

Last Price69.5Oct 15, 2026

Change

-0%

Bid37.2

Ask45.2

volume0

Intrest1

Last Price4.45Oct 20, 2026

Change

-0%

Bid-

Ask4

volume0

Intrest1

Strike

492.5

Last Price-

Change

Bid40.9

Ask47.7

volume0

Intrest0

Last Price0.2Oct 26, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest39

Strike

495

Last Price-

Change

Bid43.3

Ask50.2

volume0

Intrest0

Last Price0.49Oct 23, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest25

Strike

497.5

Last Price-

Change

Bid45.8

Ask52.7

volume0

Intrest0

Last Price0.15Oct 28, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest129

Strike

500

Last Price-

Change

Bid46.9

Ask55.2

volume0

Intrest0

Last Price0.39Oct 23, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest100

Strike

502.5

Last Price-

Change

Bid50.8

Ask57.7

volume0

Intrest0

Last Price1.04Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest44

Strike

505

Last Price-

Change

Bid52.1

Ask60.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

507.5

Last Price-

Change

Bid55.8

Ask62.5

volume0

Intrest0

Last Price0.12Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest149

Strike

510

Last Price-

Change

Bid58.3

Ask65.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.2

volume0

Intrest0

Strike

512.5

Last Price-

Change

Bid59.6

Ask67.7

volume0

Intrest0

Last Price1.4Oct 20, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Strike

515

Last Price-

Change

Bid61.9

Ask70.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

517.5

Last Price-

Change

Bid66

Ask72.7

volume0

Intrest0

Last Price1.25Oct 19, 2026

Change

-0%

Bid-

Ask1.3

volume0

Intrest32

Strike

520

Last Price-

Change

Bid66.9

Ask75.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

522.5

Last Price-

Change

Bid69.4

Ask77.7

volume0

Intrest0

Last Price0.1Oct 23, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Strike

525

Last Price-

Change

Bid71.9

Ask80.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

527.5

Last Price-

Change

Bid74.4

Ask82.5

volume0

Intrest0

Last Price0.81Oct 19, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Strike

530

Last Price-

Change

Bid76.9

Ask85.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

532.5

Last Price-

Change

Bid79.4

Ask87.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

535

Last Price-

Change

Bid83.4

Ask90.2

volume0

Intrest0

Last Price0.1Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest19

Strike

540

Last Price-

Change

Bid86.9

Ask95.2

volume0

Intrest0

Intuitive Surgical Inc Cadena de Opciones

Noticias

SOCIO/CONTRIBUIDOR

BENZINGA GLOBAL

Intuitive Surgical Options