$369.83
-2.05-0.55%
近くで: Sep 3, 5:00 PM EST
$369.82
-0.010%
時間外: 5:09 PM EST
Benzinga
Benzinga
Benzinga
木曜日, 9 03
Intuitive Surgical Inc オプションチェーン
ISRGNASDAQ
Intuitive Surgical Options
View Intuitive Surgical (ISRG) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
2.01
P/C Ratio (OI)
0.85
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid185.7
Ask193.7
volume0
Intrest0
Strike
180
180
Last Price0.12Sep 01, 2026
Change
-0%
Bid-
Ask8.8
volume0
Intrest1
Last Price-
Change
-
Bid175.7
Ask183.6
volume0
Intrest0
Strike
190
190
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest1
Last Price-
Change
-
Bid165.7
Ask173.3
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price165.2Aug 31, 2026
Change
-0%
Bid155.7
Ask163.7
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid145.7
Ask153.5
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid135.7
Ask143.6
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid125.7
Ask133.7
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid115.7
Ask123.6
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask7.2
volume0
Intrest0
Last Price-
Change
-
Bid105.7
Ask113.7
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price98.4Sep 03, 2026
Change
-
Bid95.7
Ask102.9
volume4
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price93.43Sep 03, 2026
Change
-
Bid90.7
Ask97.5
volume4
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid85.7
Ask92.5
volume0
Intrest0
Strike
280
280
Last Price0.75Jul 27, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest2
Last Price-
Change
-
Bid80.7
Ask87.7
volume0
Intrest0
Strike
285
285
Last Price2.04Aug 03, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest31
Last Price-
Change
-
Bid75.7
Ask82.7
volume0
Intrest0
Strike
290
290
Last Price3.15Aug 14, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest8
Last Price42.53Jul 23, 2026
Change
-0%
Bid70.7
Ask77.7
volume0
Intrest10
Strike
295
295
Last Price1.7Aug 10, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest3
Last Price45.2Jul 24, 2026
Change
-0%
Bid65.7
Ask73
volume0
Intrest1
Strike
300
300
Last Price0.38Sep 02, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest112
Last Price-
Change
-
Bid60.7
Ask67.5
volume0
Intrest0
Strike
305
305
Last Price1.8Aug 10, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest8
Last Price-
Change
-
Bid55.8
Ask62.7
volume0
Intrest0
Strike
310
310
Last Price2.5Jul 27, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest169
Last Price-
Change
-
Bid50.7
Ask58
volume0
Intrest0
Strike
315
315
Last Price0.81Sep 03, 2026
Change
0.3429.57%
Bid-
Ask1.7
volume2
Intrest3
Last Price51.5Aug 28, 2026
Change
-0%
Bid47.5
Ask53
volume0
Intrest2
Strike
320
320
Last Price0.95Sep 03, 2026
Change
0.48102.13%
Bid-
Ask0.95
volume1
Intrest54
Last Price-
Change
-
Bid41.3
Ask48.2
volume0
Intrest0
Strike
325
325
Last Price1.03Aug 19, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest6
Last Price-
Change
-
Bid38.3
Ask45.7
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price39Sep 03, 2026
Change
2.656.36%
Bid35.8
Ask43.1
volume1
Intrest2
Strike
330
330
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask6.5
volume0
Intrest25
Last Price-
Change
-
Bid35
Ask40.9
volume0
Intrest0
Strike
332.5
332.5
Last Price0.32Sep 02, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest3
Last Price33.1Jul 27, 2026
Change
-0%
Bid30.8
Ask38.2
volume0
Intrest14
Strike
335
335
Last Price0.37Sep 02, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest9
Last Price-
Change
-
Bid30
Ask35.9
volume0
Intrest0
Strike
337.5
337.5
Last Price0.4Aug 27, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest4
Last Price30.62Sep 03, 2026
Change
11.9128%
Bid25.8
Ask33.4
volume1
Intrest2
Strike
340
340
Last Price0.24Sep 01, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest18
Last Price-
Change
-
Bid25
Ask30.9
volume0
Intrest0
Strike
342.5
342.5
Last Price1.15Aug 20, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest1
Last Price33.3Aug 24, 2026
Change
-0%
Bid22.5
Ask28.4
volume0
Intrest6
Strike
345
345
Last Price0.2Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Last Price-
Change
-
Bid20
Ask25.8
volume0
Intrest0
Strike
347.5
347.5
Last Price0.39Sep 01, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest24
Last Price18.2Sep 03, 2026
Change
6.3725.93%
Bid17.5
Ask23.5
volume2
Intrest9
Strike
350
350
Last Price0.05Sep 03, 2026
Change
0.488.89%
Bid-
Ask0.1
volume13
Intrest92
Last Price16Sep 03, 2026
Change
6.528.89%
Bid15.1
Ask20.8
volume1
Intrest4
Strike
352.5
352.5
Last Price0.88Sep 02, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest49
Last Price36.07Aug 10, 2026
Change
-0%
Bid10.9
Ask18.5
volume0
Intrest2
Strike
355
355
Last Price0.45Sep 03, 2026
Change
0.3200%
Bid0.05
Ask1
volume19
Intrest67
Last Price13.68Sep 03, 2026
Change
6.7132.91%
Bid9.6
Ask16.1
volume1
Intrest1
Strike
357.5
357.5
Last Price0.25Sep 03, 2026
Change
-0%
Bid-
Ask5.5
volume18
Intrest23
Last Price11Sep 01, 2026
Change
-0%
Bid8.5
Ask14
volume0
Intrest24
Strike
360
360
Last Price0.55Sep 03, 2026
Change
0.8360.14%
Bid0.15
Ask1.2
volume46
Intrest88
Last Price9.77Sep 03, 2026
Change
0.242.4%
Bid3.7
Ask11.9
volume5
Intrest17
Strike
362.5
362.5
Last Price0.85Sep 03, 2026
Change
0.745.16%
Bid-
Ask1.6
volume24
Intrest53
Last Price6.35Sep 03, 2026
Change
0.7510.56%
Bid3.9
Ask10.2
volume207
Intrest10
Strike
365
365
Last Price1.35Sep 03, 2026
Change
0.9140.27%
Bid0.2
Ask2.5
volume14
Intrest76
Last Price5.68Sep 03, 2026
Change
0.7311.39%
Bid0.5
Ask9
volume16
Intrest13
Strike
367.5
367.5
Last Price3.15Sep 02, 2026
Change
-0%
Bid0.6
Ask4.2
volume0
Intrest51
Last Price3.61Sep 03, 2026
Change
1.2926.33%
Bid1.15
Ask6.2
volume216
Intrest35
Strike
370
370
Last Price2.79Sep 03, 2026
Change
0.5115.45%
Bid1.3
Ask4.9
volume49
Intrest37
Last Price2.15Sep 03, 2026
Change
1.1534.85%
Bid-
Ask4.6
volume14
Intrest43
Strike
372.5
372.5
Last Price6.9Sep 03, 2026
Change
3.6109.09%
Bid1.15
Ask9.8
volume1
Intrest18
Last Price1.86Sep 03, 2026
Change
1.1438%
Bid0.5
Ask1.9
volume238
Intrest67
Strike
375
375
Last Price5.9Sep 03, 2026
Change
0.519.46%
Bid3.1
Ask11.4
volume11
Intrest97
Last Price1.1Sep 03, 2026
Change
0.945%
Bid0.5
Ask2.3
volume12
Intrest53
Strike
377.5
377.5
Last Price9.95Sep 03, 2026
Change
2.8439.94%
Bid5.8
Ask13
volume11
Intrest27
Last Price1.42Sep 03, 2026
Change
0.1713.6%
Bid0.1
Ask3.3
volume233
Intrest235
Strike
380
380
Last Price12.9Sep 03, 2026
Change
5.267.53%
Bid7
Ask15
volume3
Intrest32
Last Price0.47Sep 03, 2026
Change
0.3341.25%
Bid0.1
Ask2.45
volume3
Intrest196
Strike
382.5
382.5
Last Price13.17Sep 01, 2026
Change
-0%
Bid9.3
Ask17.3
volume0
Intrest3
Last Price0.22Sep 03, 2026
Change
1.1784.17%
Bid0.1
Ask2
volume16
Intrest288
Strike
385
385
Last Price10.33Sep 03, 2026
Change
1.4212.09%
Bid11.8
Ask19.5
volume1
Intrest6
Last Price0.16Sep 03, 2026
Change
0.1344.83%
Bid0.1
Ask1.1
volume2
Intrest89
Strike
387.5
387.5
Last Price14Sep 03, 2026
Change
2.716.17%
Bid14.9
Ask22
volume1
Intrest10
Last Price0.1Sep 03, 2026
Change
0.266.67%
Bid0.05
Ask1.75
volume8
Intrest195
Strike
390
390
Last Price19.19Sep 03, 2026
Change
7.5665%
Bid16.8
Ask24.5
volume10
Intrest18
Last Price0.1Sep 03, 2026
Change
0.266.67%
Bid-
Ask0.7
volume1
Intrest30
Strike
392.5
392.5
Last Price-
Change
-
Bid19.3
Ask26.9
volume0
Intrest0
Last Price0.09Sep 03, 2026
Change
0.1664%
Bid-
Ask0.1
volume2
Intrest114
Strike
395
395
Last Price25.31Sep 03, 2026
Change
2.448.79%
Bid22.5
Ask28.6
volume16
Intrest10
Last Price0.45Aug 31, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest10
Strike
397.5
397.5
Last Price-
Change
-
Bid24.7
Ask31.9
volume0
Intrest0
Last Price0.1Sep 03, 2026
Change
0.150%
Bid-
Ask0.1
volume1
Intrest106
Strike
400
400
Last Price26.9Sep 03, 2026
Change
6.531.86%
Bid26.9
Ask33.1
volume4
Intrest2
Last Price2.31Aug 24, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest16
Strike
402.5
402.5
Last Price-
Change
-
Bid29.3
Ask36.9
volume0
Intrest0
Last Price0.45Sep 03, 2026
Change
0.280%
Bid-
Ask0.45
volume4
Intrest26
Strike
405
405
Last Price13.5Aug 14, 2026
Change
-0%
Bid31.8
Ask39.4
volume0
Intrest0
Last Price1.5Aug 24, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest9
Strike
407.5
407.5
Last Price-
Change
-
Bid34.3
Ask41.2
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest99
Strike
410
410
Last Price17.21Aug 14, 2026
Change
-0%
Bid36.8
Ask43.8
volume0
Intrest0
Last Price1Aug 20, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest17
Strike
412.5
412.5
Last Price-
Change
-
Bid39.3
Ask46.9
volume0
Intrest0
Last Price0.73Aug 24, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest50
Strike
415
415
Last Price20.45Aug 14, 2026
Change
-0%
Bid41.8
Ask49.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid44.3
Ask51.9
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest16
Strike
420
420
Last Price54.95Jul 28, 2026
Change
-0%
Bid46.8
Ask54.2
volume0
Intrest0
Last Price1.39Sep 01, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest9
Strike
422.5
422.5
Last Price-
Change
-
Bid49.3
Ask56.9
volume0
Intrest0
Last Price0.25Sep 02, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest29
Strike
425
425
Last Price31.3Aug 18, 2026
Change
-0%
Bid51.8
Ask59.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid54.3
Ask61.9
volume0
Intrest0
Last Price0.19Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
430
430
Last Price75.55Jul 27, 2026
Change
-0%
Bid56.8
Ask63.6
volume0
Intrest0
Last Price0.17Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
432.5
432.5
Last Price-
Change
-
Bid59.3
Ask66.9
volume0
Intrest0
Last Price3.01Aug 27, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
435
435
Last Price-
Change
-
Bid61.8
Ask69.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid64.3
Ask71.9
volume0
Intrest0
Last Price1.3Sep 01, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Strike
440
440
Last Price-
Change
-
Bid66.8
Ask74.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.2
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid69.3
Ask76.9
volume0
Intrest0
Last Price2.45Aug 03, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
445
445
Last Price-
Change
-
Bid71.8
Ask79.4
volume0
Intrest0
Last Price5.71Sep 01, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest22
Strike
447.5
447.5
Last Price-
Change
-
Bid74.3
Ask81.9
volume0
Intrest0
Last Price2.77Sep 01, 2026
Change
-0%
Bid-
Ask8.4
volume0
Intrest89
Strike
450
450
Last Price-
Change
-
Bid76.8
Ask84.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.6
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid79.3
Ask87
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.4
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid81.8
Ask89.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.7
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid84.3
Ask91.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid86.8
Ask93.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid89.3
Ask96
volume0
Intrest0
Last Price0.6Aug 11, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest1
Strike
465
465
Last Price-
Change
-
Bid91.8
Ask98.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid96.8
Ask104.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid101.8
Ask109.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid106.8
Ask114.5
volume0
Intrest0
Last Price2.51Aug 28, 2026
Change
-0%
Bid-
Ask7.6
volume0
Intrest1
Strike
485
485
Last Price-
Change
-
Bid111.8
Ask119.5
volume0
Intrest0
Last Price2.15Aug 04, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Strike
490
490
Last Price-
Change
-
Bid116.8
Ask124.5
volume0
Intrest0
Last Price0.73Sep 01, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest18
Strike
495
495
Last Price-
Change
-
Bid121.8
Ask129.5
volume0
Intrest0
Last Price0.69Sep 01, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest24
Strike
500
500
Last Price-
Change
-
Bid126.8
Ask134.5
volume0
Intrest0
Last Price1.43Sep 01, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest96
Strike
505
505
Last Price-
Change
-
Bid131.8
Ask139.5
volume0
Intrest0
Last Price0.24Sep 02, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest46
Strike
510
510
Last Price-
Change
-
Bid136.8
Ask144.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved