Intuitive Surgical Options

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

P/C Ratio (Vol)

—

P/C Ratio (OI)

0.82

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

200.0520.0

200.0

520.0

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

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

Bid239.3

Ask247.1

volume0

Intrest0

Strike

200

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Last Price-

Change

Bid229.3

Ask236.8

volume0

Intrest0

Strike

210

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid219.3

Ask226.8

volume0

Intrest0

Strike

220

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid209.3

Ask216.8

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid199.4

Ask206.8

volume0

Intrest0

Strike

240

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid189.3

Ask197

volume0

Intrest0

Strike

250

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid179.3

Ask186.9

volume0

Intrest0

Strike

260

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price157.15Oct 09, 2026

Change

Bid169.4

Ask176.9

volume0

Intrest1

Strike

270

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid164.3

Ask171.9

volume0

Intrest0

Strike

275

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid159.3

Ask166.9

volume0

Intrest0

Strike

280

Last Price1.6Sep 08, 2026

Change

Bid-

Ask4.3

volume0

Intrest1

Last Price-

Change

Bid154.3

Ask161.9

volume0

Intrest0

Strike

285

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid149.3

Ask156.9

volume0

Intrest0

Strike

290

Last Price0.15Oct 09, 2026

Change

Bid-

Ask4.3

volume0

Intrest8

Last Price-

Change

Bid144.4

Ask151.9

volume0

Intrest0

Strike

295

Last Price0.5Oct 09, 2026

Change

Bid-

Ask4.3

volume0

Intrest8

Last Price-

Change

Bid139.4

Ask146.9

volume0

Intrest0

Strike

300

Last Price0.18Oct 22, 2026

Change

Bid-

Ask0.2

volume0

Intrest77

Last Price-

Change

Bid134.4

Ask141.9

volume0

Intrest0

Strike

305

Last Price0.63Oct 22, 2026

Change

Bid-

Ask4.3

volume0

Intrest15

Last Price-

Change

Bid129.4

Ask136.9

volume0

Intrest0

Strike

310

Last Price0.68Oct 22, 2026

Change

Bid-

Ask4.3

volume0

Intrest5

Last Price-

Change

Bid124.4

Ask131.9

volume0

Intrest0

Strike

315

Last Price0.02Oct 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest61

Last Price99.37Oct 13, 2026

Change

Bid119.4

Ask126.9

volume0

Intrest1

Strike

320

Last Price0.19Oct 20, 2026

Change

Bid-

Ask4.3

volume0

Intrest24

Last Price-

Change

Bid114.4

Ask121.9

volume0

Intrest0

Strike

325

Last Price0.01Oct 21, 2026

Change

Bid-

Ask1.9

volume0

Intrest63

Last Price-

Change

Bid109.4

Ask116.9

volume0

Intrest0

Strike

330

Last Price0.04Oct 22, 2026

Change

Bid-

Ask0.05

volume0

Intrest139

Last Price105.37Oct 22, 2026

Change

Bid104.9

Ask111.9

volume0

Intrest0

Strike

335

Last Price0.05Oct 22, 2026

Change

Bid-

Ask1.6

volume0

Intrest55

Last Price102.88Oct 22, 2026

Change

Bid102.4

Ask108.3

volume0

Intrest0

Strike

337.5

Last Price0.1Oct 22, 2026

Change

Bid-

Ask0.8

volume0

Intrest4

Last Price95.62Oct 20, 2026

Change

Bid99.9

Ask106.9

volume0

Intrest1

Strike

340

Last Price0.03Oct 21, 2026

Change

Bid-

Ask3.4

volume0

Intrest247

Last Price-

Change

Bid97.4

Ask104.4

volume0

Intrest0

Strike

342.5

Last Price0.02Oct 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest19

Last Price95.65Oct 22, 2026

Change

Bid94.4

Ask101.9

volume0

Intrest1

Strike

345

Last Price0.04Oct 22, 2026

Change

Bid-

Ask0.1

volume0

Intrest86

Last Price-

Change

Bid92

Ask99.4

volume0

Intrest0

Strike

347.5

Last Price0.41Oct 19, 2026

Change

Bid-

Ask4.3

volume0

Intrest18

Last Price55.38Sep 25, 2026

Change

Bid90.4

Ask97.2

volume0

Intrest22

Strike

350

Last Price0.05Oct 22, 2026

Change

Bid-

Ask0.05

volume0

Intrest223

Last Price-

Change

Bid87

Ask94.7

volume0

Intrest0

Strike

352.5

Last Price0.05Oct 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest4

Last Price42Sep 17, 2026

Change

Bid84.4

Ask91.9

volume0

Intrest16

Strike

355

Last Price0.02Oct 21, 2026

Change

Bid-

Ask0.05

volume0

Intrest76

Last Price-

Change

Bid82

Ask89.4

volume0

Intrest0

Strike

357.5

Last Price0.07Oct 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest3

Last Price70.2Oct 16, 2026

Change

Bid79.4

Ask86.9

volume0

Intrest12

Strike

360

Last Price0.05Oct 22, 2026

Change

Bid-

Ask0.05

volume0

Intrest280

Last Price67.8Oct 16, 2026

Change

Bid77

Ask85

volume0

Intrest10

Strike

362.5

Last Price0.06Oct 21, 2026

Change

Bid-

Ask0.05

volume0

Intrest44

Last Price73.25Oct 20, 2026

Change

Bid74.9

Ask81.9

volume0

Intrest2

Strike

365

Last Price0.04Oct 22, 2026

Change

Bid-

Ask0.05

volume0

Intrest481

Last Price-

Change

Bid72.4

Ask79.4

volume0

Intrest0

Strike

367.5

Last Price0.05Oct 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest20

Last Price72Oct 22, 2026

Change

Bid69.9

Ask76.9

volume0

Intrest10

Strike

370

Last Price0.03Oct 22, 2026

Change

Bid-

Ask1.5

volume0

Intrest458

Last Price-

Change

Bid67.4

Ask74.4

volume0

Intrest0

Strike

372.5

Last Price0.07Oct 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest42

Last Price54.25Oct 22, 2026

Change

Bid64.9

Ask71.9

volume0

Intrest18

Strike

375

Last Price0.12Oct 22, 2026

Change

Bid-

Ask1.5

volume0

Intrest123

Last Price61.48Oct 20, 2026

Change

Bid62.4

Ask69.4

volume0

Intrest1

Strike

377.5

Last Price0.02Oct 22, 2026

Change

Bid-

Ask1.6

volume0

Intrest78

Last Price51.05Oct 21, 2026

Change

Bid59.9

Ask66.9

volume0

Intrest9

Strike

380

Last Price0.02Oct 22, 2026

Change

Bid-

Ask0.05

volume0

Intrest187

Last Price-

Change

Bid57.4

Ask64.7

volume0

Intrest0

Strike

382.5

Last Price0.03Oct 22, 2026

Change

Bid-

Ask0.6

volume0

Intrest53

Last Price38.98Oct 21, 2026

Change

Bid56.4

Ask62.2

volume0

Intrest18

Strike

385

Last Price0.16Oct 22, 2026

Change

Bid-

Ask0.6

volume0

Intrest238

Last Price46.4Oct 22, 2026

Change

Bid52

Ask58.5

volume0

Intrest19

Strike

387.5

Last Price0.05Oct 22, 2026

Change

Bid-

Ask0.45

volume0

Intrest59

Last Price52.37Oct 22, 2026

Change

Bid51.4

Ask57.2

volume0

Intrest48

Strike

390

Last Price0.05Oct 22, 2026

Change

Bid-

Ask0.1

volume0

Intrest735

Last Price20Oct 05, 2026

Change

Bid47.4

Ask54.4

volume0

Intrest1

Strike

392.5

Last Price0.05Oct 22, 2026

Change

Bid-

Ask0.05

volume0

Intrest83

Last Price43.21Oct 22, 2026

Change

Bid46.2

Ask51.7

volume0

Intrest28

Strike

395

Last Price0.05Oct 22, 2026

Change

Bid-

Ask0.6

volume0

Intrest385

Last Price-

Change

Bid42.4

Ask49.4

volume0

Intrest0

Strike

397.5

Last Price0.14Oct 22, 2026

Change

Bid-

Ask0.25

volume0

Intrest45

Last Price41.7Oct 22, 2026

Change

Bid41.4

Ask47.2

volume0

Intrest89

Strike

400

Last Price0.05Oct 22, 2026

Change

Bid-

Ask0.05

volume0

Intrest801

Last Price23.77Oct 21, 2026

Change

Bid37.4

Ask44.4

volume0

Intrest7

Strike

402.5

Last Price0.05Oct 22, 2026

Change

Bid-

Ask0.05

volume0

Intrest212

Last Price35.83Oct 22, 2026

Change

Bid34.9

Ask41.9

volume0

Intrest33

Strike

405

Last Price0.03Oct 22, 2026

Change

Bid-

Ask0.05

volume0

Intrest462

Last Price20.2Oct 21, 2026

Change

Bid32.4

Ask39.4

volume0

Intrest5

Strike

407.5

Last Price0.86Oct 22, 2026

Change

Bid-

Ask0.8

volume0

Intrest40

Last Price31.7Oct 22, 2026

Change

Bid31.4

Ask37.2

volume0

Intrest51

Strike

410

Last Price0.1Oct 22, 2026

Change

Bid-

Ask0.3

volume0

Intrest221

Last Price12.17Oct 21, 2026

Change

Bid27

Ask34.4

volume0

Intrest10

Strike

412.5

Last Price0.05Oct 22, 2026

Change

Bid0.05

Ask0.3

volume0

Intrest80

Last Price26.25Oct 22, 2026

Change

Bid25

Ask31.8

volume0

Intrest117

Strike

415

Last Price0.18Oct 22, 2026

Change

Bid-

Ask0.4

volume0

Intrest502

Last Price14.98Oct 21, 2026

Change

Bid22.4

Ask29.4

volume0

Intrest24

Strike

417.5

Last Price0.28Oct 22, 2026

Change

Bid-

Ask0.55

volume0

Intrest46

Last Price23Oct 22, 2026

Change

Bid21

Ask26.8

volume0

Intrest95

Strike

420

Last Price0.12Oct 22, 2026

Change

Bid-

Ask0.65

volume0

Intrest222

Last Price17.22Oct 22, 2026

Change

Bid17.5

Ask24.4

volume0

Intrest62

Strike

422.5

Last Price0.2Oct 22, 2026

Change

Bid-

Ask1.75

volume0

Intrest160

Last Price17.1Oct 22, 2026

Change

Bid16.2

Ask21.8

volume0

Intrest516

Strike

425

Last Price0.36Oct 22, 2026

Change

Bid-

Ask0.7

volume0

Intrest299

Last Price15.27Oct 22, 2026

Change

Bid13.8

Ask19.6

volume0

Intrest41

Strike

427.5

Last Price0.35Oct 22, 2026

Change

Bid-

Ask0.7

volume0

Intrest97

Last Price12.89Oct 22, 2026

Change

Bid11.4

Ask17.2

volume0

Intrest184

Strike

430

Last Price0.5Oct 22, 2026

Change

Bid0.05

Ask2.9

volume0

Intrest325

Last Price12.48Oct 22, 2026

Change

Bid8.3

Ask15

volume0

Intrest133

Strike

432.5

Last Price1.15Oct 22, 2026

Change

Bid-

Ask4.5

volume0

Intrest82

Last Price8.94Oct 22, 2026

Change

Bid6.5

Ask13

volume0

Intrest517

Strike

435

Last Price1.75Oct 22, 2026

Change

Bid0.2

Ask2.6

volume0

Intrest285

Last Price7.78Oct 22, 2026

Change

Bid6.1

Ask8.9

volume0

Intrest163

Strike

437.5

Last Price2.41Oct 22, 2026

Change

Bid0.05

Ask5.5

volume0

Intrest152

Last Price5.81Oct 22, 2026

Change

Bid5.6

Ask6.5

volume0

Intrest433

Strike

440

Last Price3.8Oct 22, 2026

Change

Bid0.8

Ask6.3

volume0

Intrest84

Last Price4.2Oct 22, 2026

Change

Bid3.7

Ask5.4

volume0

Intrest58

Strike

442.5

Last Price-

Change

Bid1.15

Ask7.2

volume0

Intrest0

Last Price2.62Oct 22, 2026

Change

Bid1.8

Ask3.8

volume0

Intrest114

Strike

445

Last Price5Oct 22, 2026

Change

Bid2

Ask8.4

volume0

Intrest6

Last Price1.78Oct 22, 2026

Change

Bid0.65

Ask2.65

volume0

Intrest49

Strike

447.5

Last Price28.73Oct 21, 2026

Change

Bid2.95

Ask8.5

volume0

Intrest1

Last Price1.5Oct 22, 2026

Change

Bid1.2

Ask1.65

volume0

Intrest708

Strike

450

Last Price23.3Oct 21, 2026

Change

Bid6.5

Ask11.8

volume0

Intrest6

Last Price1.05Oct 22, 2026

Change

Bid-

Ask2.75

volume0

Intrest22

Strike

452.5

Last Price28.5Oct 19, 2026

Change

Bid7

Ask13.7

volume0

Intrest0

Last Price0.65Oct 22, 2026

Change

Bid0.5

Ask1.15

volume0

Intrest281

Strike

455

Last Price-

Change

Bid9

Ask15.8

volume0

Intrest0

Last Price0.37Oct 22, 2026

Change

Bid-

Ask2.95

volume0

Intrest37

Strike

457.5

Last Price38.26Oct 21, 2026

Change

Bid11.7

Ask17

volume0

Intrest2

Last Price0.3Oct 22, 2026

Change

Bid0.2

Ask0.45

volume0

Intrest677

Strike

460

Last Price-

Change

Bid13.8

Ask20.4

volume0

Intrest0

Last Price0.5Oct 22, 2026

Change

Bid-

Ask1.7

volume0

Intrest36

Strike

462.5

Last Price-

Change

Bid15.9

Ask22.8

volume0

Intrest0

Last Price0.31Oct 22, 2026

Change

Bid-

Ask0.95

volume0

Intrest200

Strike

465

Last Price39.11Oct 21, 2026

Change

Bid19.1

Ask25.3

volume0

Intrest0

Last Price0.2Oct 21, 2026

Change

Bid-

Ask2

volume0

Intrest14

Strike

467.5

Last Price-

Change

Bid21.5

Ask27.7

volume0

Intrest0

Last Price0.12Oct 22, 2026

Change

Bid0.05

Ask1.75

volume0

Intrest238

Strike

470

Last Price-

Change

Bid23.5

Ask28.7

volume0

Intrest0

Last Price0.18Oct 21, 2026

Change

Bid-

Ask0.25

volume0

Intrest21

Strike

472.5

Last Price-

Change

Bid26

Ask32.7

volume0

Intrest0

Last Price0.05Oct 22, 2026

Change

Bid-

Ask0.75

volume0

Intrest1164

Strike

475

Last Price-

Change

Bid28.7

Ask34.4

volume0

Intrest0

Last Price0.07Oct 22, 2026

Change

Bid-

Ask0.5

volume0

Intrest32

Strike

477.5

Last Price-

Change

Bid30.7

Ask37.7

volume0

Intrest0

Last Price0.05Oct 22, 2026

Change

Bid-

Ask1.65

volume0

Intrest234

Strike

480

Last Price45.45Oct 20, 2026

Change

Bid33.7

Ask40.2

volume0

Intrest0

Last Price0.07Oct 22, 2026

Change

Bid-

Ask1.75

volume0

Intrest180

Strike

482.5

Last Price-

Change

Bid36.2

Ask42.7

volume0

Intrest0

Last Price0.05Oct 22, 2026

Change

Bid-

Ask0.7

volume0

Intrest174

Strike

485

Last Price-

Change

Bid39.1

Ask45.2

volume0

Intrest0

Last Price0.1Oct 22, 2026

Change

Bid-

Ask1.4

volume0

Intrest2

Strike

487.5

Last Price-

Change

Bid41.2

Ask47.7

volume0

Intrest0

Last Price0.05Oct 22, 2026

Change

Bid-

Ask0.45

volume0

Intrest98

Strike

490

Last Price-

Change

Bid43.8

Ask48.7

volume0

Intrest0

Last Price0.1Oct 21, 2026

Change

Bid-

Ask0.1

volume0

Intrest27

Strike

492.5

Last Price78.5Oct 21, 2026

Change

Bid46.2

Ask52.7

volume0

Intrest0

Last Price0.05Oct 21, 2026

Change

Bid-

Ask1.95

volume0

Intrest118

Strike

495

Last Price-

Change

Bid48.2

Ask53.7

volume0

Intrest0

Last Price0.05Oct 21, 2026

Change

Bid-

Ask0.05

volume0

Intrest14

Strike

497.5

Last Price-

Change

Bid50.7

Ask57.7

volume0

Intrest0

Last Price0.02Oct 22, 2026

Change

Bid-

Ask0.05

volume0

Intrest359

Strike

500

Last Price-

Change

Bid53.2

Ask60.2

volume0

Intrest0

Last Price0.05Oct 21, 2026

Change

Bid-

Ask0.65

volume0

Intrest12

Strike

502.5

Last Price-

Change

Bid55.7

Ask62.7

volume0

Intrest0

Last Price0.04Oct 22, 2026

Change

Bid-

Ask1.65

volume0

Intrest46

Strike

505

Last Price-

Change

Bid58.7

Ask65.2

volume0

Intrest0

Last Price0.05Oct 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest3

Strike

507.5

Last Price-

Change

Bid61.4

Ask67.7

volume0

Intrest0

Last Price0.05Oct 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest207

Strike

510

Last Price-

Change

Bid63.5

Ask70.2

volume0

Intrest0

Last Price0.03Oct 21, 2026

Change

Bid-

Ask3.5

volume0

Intrest104

Strike

512.5

Last Price-

Change

Bid65.7

Ask72.7

volume0

Intrest0

Last Price0.03Oct 21, 2026

Change

Bid-

Ask0.6

volume0

Intrest40

Strike

515

Last Price-

Change

Bid68.2

Ask75.2

volume0

Intrest0

Last Price0.04Oct 21, 2026

Change

Bid-

Ask3.6

volume0

Intrest20

Strike

517.5

Last Price91.6Oct 21, 2026

Change

Bid71.4

Ask77.7

volume0

Intrest0

Last Price0.05Oct 22, 2026

Change

Bid-

Ask0.4

volume0

Intrest753

Strike

520

Last Price94.07Oct 21, 2026

Change

Bid73.7

Ask80.2

volume0

Intrest0

Intuitive Surgical Inc オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

Intuitive Surgical Options