Intuitive Surgical Options
View Intuitive Surgical (ISRG) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Bid233.6
Ask243
volume0
Intrest0
Last Price-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Bid223.2
Ask233
volume0
Intrest0
Last Price-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Bid213.3
Ask223
volume0
Intrest0
Last Price-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Bid203.1
Ask213
volume0
Intrest0
Last Price-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Bid193.3
Ask203
volume0
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Bid183.4
Ask193
volume0
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Bid173.1
Ask183
volume0
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price157.15Oct 09, 2026
Bid164
Ask172.3
volume0
Intrest1
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Bid158.1
Ask168
volume0
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Bid153.1
Ask163
volume0
Intrest0
Last Price1.6Sep 08, 2026
Bid-
Ask4.2
volume0
Intrest1
Last Price-
Bid148.1
Ask158
volume0
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Bid143.1
Ask153
volume0
Intrest0
Last Price0.15Oct 09, 2026
Bid-
Ask3.1
volume0
Intrest8
Last Price-
Bid138.1
Ask148
volume0
Intrest0
Last Price0.5Oct 09, 2026
Bid-
Ask4.3
volume0
Intrest8
Last Price-
Bid133.2
Ask143
volume0
Intrest0
Last Price0.05Oct 19, 2026
Bid-
Ask0.1
volume0
Intrest77
Last Price-
Bid128.1
Ask138
volume0
Intrest0
Last Price0.75Sep 28, 2026
Bid-
Ask0.75
volume0
Intrest15
Last Price-
Bid123.1
Ask133
volume0
Intrest0
Last Price0.28Oct 13, 2026
Bid-
Ask1.05
volume0
Intrest5
Last Price-
Bid118.6
Ask127.7
volume0
Intrest0
Last Price0.11Oct 19, 2026
Bid-
Ask1.15
volume0
Intrest66
Last Price99.37Oct 13, 2026
Bid113
Ask123
volume0
Intrest1
Last Price0.19Oct 20, 2026
Bid-
Ask4.3
volume10
Intrest16
Last Price-
Bid109
Ask117.3
volume0
Intrest0
Last Price0.09Oct 20, 2026
Last Price-
Bid104
Ask110.9
volume0
Intrest0
Last Price0.1Oct 20, 2026
Bid-
Ask0.3
volume104
Intrest88
Last Price-
Bid99
Ask107.5
volume0
Intrest0
Last Price0.05Oct 20, 2026
Bid-
Ask0.05
volume53
Intrest17
Last Price-
Bid97.3
Ask104.9
volume0
Intrest0
Last Price0.3Oct 20, 2026
Bid-
Ask0.3
volume4
Intrest0
Last Price95.62Oct 20, 2026
Bid94.7
Ask102.4
volume1
Intrest0
Last Price0.1Oct 20, 2026
Bid0.05
Ask0.15
volume95
Intrest182
Last Price-
Bid91.6
Ask99.9
volume0
Intrest0
Last Price0.15Oct 20, 2026
Bid-
Ask0.65
volume24
Intrest2
Last Price70.67Oct 07, 2026
Bid89.1
Ask97.6
volume0
Intrest1
Last Price0.13Oct 20, 2026
Bid-
Ask0.45
volume20
Intrest64
Last Price-
Bid86.6
Ask95
volume0
Intrest0
Last Price0.41Oct 19, 2026
Bid-
Ask4.3
volume0
Intrest18
Last Price55.38Sep 25, 2026
Bid84
Ask92.9
volume0
Intrest22
Last Price0.2Oct 20, 2026
Bid0.1
Ask0.5
volume221
Intrest122
Last Price-
Bid82.3
Ask90
volume0
Intrest0
Last Price0.2Oct 20, 2026
Bid-
Ask3.5
volume4
Intrest1
Last Price42Sep 17, 2026
Bid79.9
Ask86.2
volume0
Intrest16
Last Price0.25Oct 20, 2026
Bid-
Ask0.35
volume27
Intrest60
Last Price-
Bid77.4
Ask85
volume0
Intrest0
Last Price0.27Oct 20, 2026
Bid0.05
Ask0.7
volume4
Intrest0
Last Price70.2Oct 16, 2026
Bid74.3
Ask82.6
volume0
Intrest12
Last Price0.45Oct 20, 2026
Bid-
Ask0.5
volume47
Intrest238
Last Price67.8Oct 16, 2026
Bid72.5
Ask78.9
volume0
Intrest10
Last Price0.35Oct 20, 2026
Bid-
Ask0.85
volume45
Intrest2
Last Price73.25Oct 20, 2026
Bid70.1
Ask77.9
volume1
Intrest3
Last Price0.4Oct 20, 2026
Bid0.35
Ask0.4
volume164
Intrest458
Last Price-
Bid67.6
Ask75.3
volume0
Intrest0
Last Price0.55Oct 20, 2026
Bid0.35
Ask0.6
volume48
Intrest5
Last Price66.44Oct 20, 2026
Bid65.2
Ask71.5
volume1
Intrest11
Last Price0.6Oct 20, 2026
Bid0.4
Ask0.7
volume434
Intrest173
Last Price-
Bid62.8
Ask70.5
volume0
Intrest0
Last Price0.6Oct 20, 2026
Bid-
Ask0.75
volume45
Intrest5
Last Price37.5Sep 25, 2026
Bid60.4
Ask68.1
volume0
Intrest18
Last Price0.74Oct 20, 2026
Bid0.7
Ask0.95
volume172
Intrest62
Last Price61.48Oct 20, 2026
Bid58.1
Ask65.6
volume1
Intrest1
Last Price0.9Oct 20, 2026
Bid-
Ask1.1
volume172
Intrest7
Last Price46.5Oct 13, 2026
Bid55.7
Ask63.4
volume0
Intrest12
Last Price1.05Oct 20, 2026
Bid0.75
Ask1.3
volume213
Intrest76
Last Price-
Bid53.4
Ask61
volume0
Intrest0
Last Price1.25Oct 20, 2026
Bid1.15
Ask1.6
volume41
Intrest23
Last Price54.9Oct 20, 2026
Bid51.4
Ask57.3
volume1
Intrest20
Last Price1.5Oct 20, 2026
Bid1.4
Ask1.65
volume175
Intrest102
Last Price39.65Oct 13, 2026
Bid48.2
Ask55.1
volume0
Intrest19
Last Price1.72Oct 20, 2026
Bid1.25
Ask2
volume83
Intrest18
Last Price44.5Oct 20, 2026
Bid46.7
Ask54.2
volume2
Intrest47
Last Price2Oct 20, 2026
Bid1.6
Ask2.05
volume706
Intrest145
Last Price20Oct 05, 2026
Bid43.7
Ask52.6
volume0
Intrest1
Last Price2.4Oct 20, 2026
Bid2.05
Ask3.5
volume80
Intrest28
Last Price47.4Oct 20, 2026
Bid42.2
Ask50
volume1
Intrest27
Last Price2.62Oct 20, 2026
Bid2.5
Ask2.85
volume173
Intrest147
Last Price-
Bid39.4
Ask48
volume0
Intrest0
Last Price3Oct 20, 2026
Bid2.55
Ask3.3
volume46
Intrest7
Last Price39.54Oct 20, 2026
Bid38
Ask45.8
volume5
Intrest86
Last Price3.45Oct 20, 2026
Bid3
Ask3.5
volume721
Intrest469
Last Price39.1Oct 20, 2026
Bid36.7
Ask43.3
volume1
Intrest6
Last Price3.62Oct 20, 2026
Bid3.6
Ask4.1
volume230
Intrest7
Last Price35.8Oct 20, 2026
Bid33.9
Ask41.1
volume1
Intrest13
Last Price4.32Oct 20, 2026
Bid4.1
Ask4.7
volume116
Intrest430
Last Price31.59Oct 16, 2026
Bid31.3
Ask40
volume0
Intrest5
Last Price5.55Oct 20, 2026
Bid4.6
Ask5.2
volume32
Intrest12
Last Price32.48Oct 20, 2026
Bid30
Ask37.5
volume3
Intrest52
Last Price5.5Oct 20, 2026
Bid5.3
Ask5.9
volume286
Intrest42
Last Price31.7Oct 20, 2026
Bid28.2
Ask36
volume1
Intrest10
Last Price6.68Oct 20, 2026
Bid5.8
Ask6.7
volume35
Intrest105
Last Price29.91Oct 20, 2026
Bid26.9
Ask33.6
volume6
Intrest117
Last Price6.92Oct 20, 2026
Bid6.6
Ask7.5
volume213
Intrest579
Last Price24.08Oct 16, 2026
Bid24.3
Ask32.7
volume0
Intrest25
Last Price7.67Oct 20, 2026
Bid7.2
Ask7.9
volume36
Intrest53
Last Price26Oct 20, 2026
Bid24.7
Ask31.1
volume13
Intrest94
Last Price8.52Oct 20, 2026
Bid8.1
Ask9
volume91
Intrest216
Last Price22.78Oct 19, 2026
Bid23.5
Ask28.8
volume0
Intrest35
Last Price9.46Oct 20, 2026
Bid8.3
Ask10.7
volume39
Intrest122
Last Price23.6Oct 20, 2026
Bid21.4
Ask25.7
volume17
Intrest518
Last Price10.52Oct 20, 2026
Bid10
Ask11.1
volume43
Intrest217
Last Price20.36Oct 20, 2026
Bid18.5
Ask25.4
volume6
Intrest41
Last Price11.02Oct 20, 2026
Bid7.4
Ask15
volume7
Intrest81
Last Price20.41Oct 20, 2026
Bid19.6
Ask22.2
volume35
Intrest133
Last Price13.3Oct 20, 2026
Bid11.3
Ask13.2
volume212
Intrest115
Last Price18.66Oct 20, 2026
Bid16.9
Ask21.5
volume4
Intrest89
Last Price14.1Oct 20, 2026
Bid9.9
Ask17.4
volume29
Intrest61
Last Price18.11Oct 20, 2026
Bid17.3
Ask18.9
volume119
Intrest590
Last Price14.92Oct 20, 2026
Bid14.1
Ask15.6
volume328
Intrest21
Last Price16.63Oct 20, 2026
Bid16.2
Ask17.4
volume188
Intrest29
Last Price16Oct 20, 2026
Bid11
Ask16.8
volume170
Intrest0
Last Price15.75Oct 20, 2026
Bid15
Ask15.9
volume122
Intrest176
Last Price17.28Oct 20, 2026
Bid15.7
Ask18.8
volume90
Intrest11
Last Price14.06Oct 20, 2026
Bid12.7
Ask15.4
volume39
Intrest9
Last Price-
Bid15.7
Ask22.1
volume0
Intrest0
Last Price13.03Oct 20, 2026
Bid11.8
Ask14.6
volume60
Intrest92
Last Price20.74Oct 20, 2026
Bid16.1
Ask24
volume3
Intrest0
Last Price12.13Oct 20, 2026
Bid10.7
Ask13.8
volume36
Intrest22
Last Price22.95Oct 20, 2026
Bid17.7
Ask23.3
volume1
Intrest0
Last Price11.38Oct 20, 2026
Bid10.6
Ask12.2
volume542
Intrest418
Last Price23.2Oct 20, 2026
Bid19
Ask26.9
volume3
Intrest1
Last Price10.7Oct 20, 2026
Bid9.4
Ask11.9
volume7
Intrest10
Last Price28.5Oct 19, 2026
Bid21
Ask28.3
volume0
Intrest1
Last Price9.68Oct 20, 2026
Bid8.7
Ask10.7
volume63
Intrest129
Last Price-
Bid22.1
Ask30.2
volume0
Intrest0
Last Price8.82Oct 20, 2026
Bid8.1
Ask9.6
volume34
Intrest8
Last Price27.5Oct 20, 2026
Bid24.3
Ask31.9
volume2
Intrest0
Last Price8.06Oct 20, 2026
Bid7.5
Ask8.8
volume234
Intrest487
Last Price-
Bid26.1
Ask32.5
volume0
Intrest0
Last Price7.43Oct 20, 2026
Bid6.6
Ask8.8
volume2
Intrest35
Last Price-
Bid28.6
Ask35.5
volume0
Intrest0
Last Price6.93Oct 20, 2026
Bid3
Ask7.1
volume225
Intrest73
Last Price35.51Oct 20, 2026
Bid28.8
Ask38
volume1
Intrest0
Last Price6.1Oct 20, 2026
Bid2.4
Ask9.9
volume16
Intrest4
Last Price-
Bid30.8
Ask39.6
volume0
Intrest0
Last Price5.56Oct 20, 2026
Bid5.2
Ask5.8
volume228
Intrest215
Last Price-
Bid32.8
Ask41.2
volume0
Intrest0
Last Price4.8Oct 20, 2026
Bid4.5
Ask6
volume33
Intrest5
Last Price-
Bid34.8
Ask43.5
volume0
Intrest0
Last Price4.56Oct 20, 2026
Bid4.2
Ask5
volume254
Intrest1077
Last Price-
Bid37.7
Ask45.5
volume0
Intrest0
Last Price4.4Oct 20, 2026
Bid2.15
Ask5.9
volume45
Intrest11
Last Price-
Bid39.7
Ask47.6
volume0
Intrest0
Last Price3.4Oct 20, 2026
Bid3.4
Ask4
volume277
Intrest57
Last Price45.45Oct 20, 2026
Bid41
Ask49.3
volume1
Intrest0
Last Price3Oct 20, 2026
Bid2.85
Ask3.7
volume121
Intrest64
Last Price-
Bid45.4
Ask52
volume0
Intrest0
Last Price3.02Oct 20, 2026
Bid2.75
Ask3.3
volume267
Intrest22
Last Price-
Bid47.5
Ask54
volume0
Intrest0
Last Price2.45Oct 20, 2026
Bid2.2
Ask3.1
volume1
Intrest0
Last Price-
Bid48
Ask56.2
volume0
Intrest0
Last Price2.36Oct 20, 2026
Bid2.05
Ask2.7
volume133
Intrest12
Last Price-
Bid49.8
Ask58.4
volume0
Intrest0
Last Price2.1Oct 20, 2026
Bid1.1
Ask2.65
volume18
Intrest15
Last Price-
Bid51.8
Ask61
volume0
Intrest0
Last Price2.2Oct 20, 2026
Bid1.6
Ask2.2
volume110
Intrest50
Last Price-
Bid55.4
Ask63
volume0
Intrest0
Last Price1.5Oct 20, 2026
Bid1.5
Ask2.3
volume14
Intrest0
Last Price-
Bid57.1
Ask65.2
volume0
Intrest0
Last Price1.65Oct 20, 2026
Bid1.6
Ask1.8
volume182
Intrest291
Last Price-
Bid58.8
Ask67.5
volume0
Intrest0
Last Price1.5Oct 20, 2026
Bid0.95
Ask1.65
volume10
Intrest5
Last Price-
Bid61.8
Ask70.2
volume0
Intrest0
Last Price1.21Oct 20, 2026
Bid0.95
Ask1.45
volume52
Intrest16
Last Price-
Bid64.1
Ask71.8
volume0
Intrest0
Last Price1.1Oct 20, 2026
Bid0.9
Ask1.4
volume7
Intrest1
Last Price-
Bid66.5
Ask74.5
volume0
Intrest0
Last Price1.02Oct 20, 2026
Bid0.9
Ask1.25
volume265
Intrest11
Last Price-
Bid68.9
Ask77
volume0
Intrest0
Last Price0.94Oct 20, 2026
Bid0.55
Ask5.1
volume116
Intrest1
Last Price-
Bid71.3
Ask78.9
volume0
Intrest0
Last Price0.9Oct 20, 2026
Bid0.25
Ask0.95
volume44
Intrest10
Last Price-
Bid73.7
Ask81.3
volume0
Intrest0
Last Price0.75Oct 20, 2026
Bid-
Ask0.9
volume41
Intrest1
Last Price-
Bid76.1
Ask84
volume0
Intrest0
Last Price0.79Oct 20, 2026
Bid0.6
Ask0.8
volume854
Intrest31
Last Price-
Bid78.5
Ask86.4
volume0
Intrest0
