$366.70
-3.13-0.85%
가까이에: Sep 4, 5:00 PM EST
$366.25
-0.45-0.12%
시간외: Sep 4, 6:00 PM EST
Benzinga
Benzinga
Benzinga
화요일, 9월 08
Intuitive Surgical Inc 옵션 체인
ISRGNASDAQ
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)
0.86
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid182.5
Ask191
volume0
Intrest0
Strike
180
180
Last Price0.12Aug 10, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid172.5
Ask181
volume0
Intrest0
Strike
190
190
Last Price0.11Aug 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid162.6
Ask171
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price155.09Sep 04, 2026
Change
-0%
Bid154
Ask161
volume0
Intrest1
Strike
210
210
Last Price0.1Aug 10, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid142.6
Ask151
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid132.6
Ask141
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid122.6
Ask131
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid112.6
Ask121
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid102.6
Ask111.1
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid92.6
Ask100.5
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Change
-
Bid87.8
Ask95
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid82.8
Ask91
volume0
Intrest0
Strike
280
280
Last Price0.03Aug 12, 2026
Change
-0%
Bid-
Ask4.7
volume0
Intrest1
Last Price-
Change
-
Bid77.8
Ask85.7
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid72.8
Ask80.7
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Change
-
Bid67.8
Ask75.7
volume0
Intrest0
Strike
295
295
Last Price0.69Aug 03, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest6
Last Price80.08Aug 21, 2026
Change
-0%
Bid62.7
Ask70.7
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid57.6
Ask65.5
volume0
Intrest0
Strike
305
305
Last Price4.49Jul 31, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest5
Last Price-
Change
-
Bid52.6
Ask60.4
volume0
Intrest0
Strike
310
310
Last Price3.19Sep 03, 2026
Change
-0%
Bid-
Ask5.7
volume0
Intrest2
Last Price-
Change
-
Bid47.7
Ask55.6
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid42.9
Ask50.7
volume0
Intrest0
Strike
320
320
Last Price0.2Aug 25, 2026
Change
-0%
Bid-
Ask4.7
volume0
Intrest8
Last Price-
Change
-
Bid40.4
Ask48.2
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid37.9
Ask46
volume0
Intrest0
Strike
325
325
Last Price0.24Sep 04, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest3
Last Price-
Change
-
Bid35.3
Ask43.1
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask6.7
volume0
Intrest0
Last Price-
Change
-
Bid32.9
Ask40.3
volume0
Intrest0
Strike
330
330
Last Price0.1Sep 04, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest4
Last Price-
Change
-
Bid30.4
Ask37.8
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid-
Ask6.9
volume0
Intrest0
Last Price-
Change
-
Bid28
Ask35.6
volume0
Intrest0
Strike
335
335
Last Price0.6Aug 31, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest3
Last Price-
Change
-
Bid25.7
Ask33.6
volume0
Intrest0
Strike
337.5
337.5
Last Price0.19Sep 04, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid23
Ask30.5
volume0
Intrest0
Strike
340
340
Last Price0.27Sep 04, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest14
Last Price-
Change
-
Bid20.8
Ask28.6
volume0
Intrest0
Strike
342.5
342.5
Last Price0.37Sep 04, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest30
Last Price-
Change
-
Bid18.4
Ask26.2
volume0
Intrest0
Strike
345
345
Last Price0.45Sep 04, 2026
Change
-0%
Bid0.2
Ask0.85
volume0
Intrest13
Last Price-
Change
-
Bid18.1
Ask24
volume0
Intrest0
Strike
347.5
347.5
Last Price0.83Sep 04, 2026
Change
-0%
Bid0.3
Ask1.2
volume0
Intrest2
Last Price20.5Sep 03, 2026
Change
-0%
Bid16
Ask21.8
volume0
Intrest1
Strike
350
350
Last Price1.05Sep 04, 2026
Change
-0%
Bid0.7
Ask1.35
volume0
Intrest123
Last Price13Sep 04, 2026
Change
-0%
Bid13
Ask19.3
volume0
Intrest3
Strike
352.5
352.5
Last Price1.54Sep 04, 2026
Change
-0%
Bid0.7
Ask1.75
volume0
Intrest18
Last Price12.75Sep 04, 2026
Change
-0%
Bid11
Ask16.2
volume0
Intrest0
Strike
355
355
Last Price1.75Sep 04, 2026
Change
-0%
Bid1.25
Ask2.35
volume0
Intrest48
Last Price10.95Sep 04, 2026
Change
-0%
Bid9.3
Ask16
volume0
Intrest0
Strike
357.5
357.5
Last Price2.29Sep 04, 2026
Change
-0%
Bid0.15
Ask8
volume0
Intrest23
Last Price9.19Sep 04, 2026
Change
-0%
Bid7.8
Ask12.3
volume0
Intrest6
Strike
360
360
Last Price3.5Sep 04, 2026
Change
-0%
Bid0.75
Ask4.7
volume0
Intrest78
Last Price-
Change
-
Bid5
Ask11.6
volume0
Intrest0
Strike
362.5
362.5
Last Price4.68Sep 04, 2026
Change
-0%
Bid3
Ask5.1
volume0
Intrest35
Last Price6.66Sep 04, 2026
Change
-0%
Bid5.5
Ask11.3
volume0
Intrest20
Strike
365
365
Last Price5.38Sep 04, 2026
Change
-0%
Bid4.2
Ask5.7
volume0
Intrest30
Last Price6Sep 04, 2026
Change
-0%
Bid4.3
Ask10
volume0
Intrest1
Strike
367.5
367.5
Last Price6.8Sep 04, 2026
Change
-0%
Bid5.4
Ask7.4
volume0
Intrest16
Last Price4.64Sep 04, 2026
Change
-0%
Bid3.9
Ask5.2
volume0
Intrest30
Strike
370
370
Last Price8.2Sep 04, 2026
Change
-0%
Bid3.6
Ask8.9
volume0
Intrest104
Last Price6.03Sep 03, 2026
Change
-0%
Bid3.4
Ask4.2
volume0
Intrest31
Strike
372.5
372.5
Last Price10.5Sep 04, 2026
Change
-0%
Bid5.4
Ask13.6
volume0
Intrest7
Last Price3.24Sep 04, 2026
Change
-0%
Bid1.9
Ask4
volume0
Intrest78
Strike
375
375
Last Price12.57Sep 04, 2026
Change
-0%
Bid8.6
Ask15.3
volume0
Intrest54
Last Price1.61Sep 04, 2026
Change
-0%
Bid1.3
Ask7.9
volume0
Intrest30
Strike
377.5
377.5
Last Price13.99Sep 04, 2026
Change
-0%
Bid8.8
Ask17
volume0
Intrest41
Last Price1.69Sep 04, 2026
Change
-0%
Bid1.15
Ask2.1
volume0
Intrest36
Strike
380
380
Last Price15.9Sep 04, 2026
Change
-0%
Bid12.1
Ask19.1
volume0
Intrest25
Last Price1.21Sep 04, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest23
Strike
382.5
382.5
Last Price-
Change
-
Bid12.9
Ask21
volume0
Intrest0
Last Price0.73Sep 04, 2026
Change
-0%
Bid0.25
Ask2.85
volume0
Intrest67
Strike
385
385
Last Price18.03Aug 28, 2026
Change
-0%
Bid18.3
Ask23.2
volume0
Intrest3
Last Price0.73Sep 04, 2026
Change
-0%
Bid0.5
Ask1
volume0
Intrest16
Strike
387.5
387.5
Last Price15.65Sep 03, 2026
Change
-0%
Bid20.1
Ask25.6
volume0
Intrest17
Last Price0.2Sep 04, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest46
Strike
390
390
Last Price21.6Sep 03, 2026
Change
-0%
Bid22.6
Ask27.9
volume0
Intrest22
Last Price0.4Sep 04, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest32
Strike
392.5
392.5
Last Price-
Change
-
Bid21.9
Ask30
volume0
Intrest0
Last Price0.5Sep 03, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest28
Strike
395
395
Last Price28.15Sep 03, 2026
Change
-0%
Bid25
Ask30
volume0
Intrest17
Last Price0.8Sep 03, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest64
Strike
397.5
397.5
Last Price-
Change
-
Bid26.8
Ask34.7
volume0
Intrest0
Last Price0.25Sep 04, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest110
Strike
400
400
Last Price35.36Sep 04, 2026
Change
-0%
Bid32.2
Ask37.2
volume0
Intrest6
Last Price1.4Sep 02, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest1
Strike
402.5
402.5
Last Price-
Change
-
Bid34.7
Ask40.2
volume0
Intrest0
Last Price1.24Aug 28, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest22
Strike
405
405
Last Price29.28Sep 02, 2026
Change
-0%
Bid37.2
Ask42.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid36.7
Ask45
volume0
Intrest0
Last Price0.16Sep 03, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest40
Strike
410
410
Last Price29.52Sep 02, 2026
Change
-0%
Bid42.2
Ask47.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid41.7
Ask50
volume0
Intrest0
Last Price0.48Aug 27, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest31
Strike
415
415
Last Price-
Change
-
Bid44.2
Ask52.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid47.3
Ask55
volume0
Intrest0
Last Price0.35Sep 02, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest71
Strike
420
420
Last Price-
Change
-
Bid52.2
Ask57.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid51.7
Ask59.9
volume0
Intrest0
Last Price0.04Sep 04, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest17
Strike
425
425
Last Price-
Change
-
Bid57.2
Ask62.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid56.7
Ask64.9
volume0
Intrest0
Last Price0.34Aug 28, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest6
Strike
430
430
Last Price-
Change
-
Bid62.2
Ask67.2
volume0
Intrest0
Last Price2.53Aug 18, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest1
Strike
435
435
Last Price43Aug 19, 2026
Change
-0%
Bid65.1
Ask72.2
volume0
Intrest0
Last Price0.15Aug 31, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid71.8
Ask77.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid74.6
Ask82.4
volume0
Intrest0
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest4
Strike
450
450
Last Price-
Change
-
Bid81.8
Ask87.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid86.8
Ask92.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid91.8
Ask97.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid96.8
Ask102.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid101.8
Ask106.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid105.2
Ask112.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid109.2
Ask117.5
volume0
Intrest0
Last Price0.7Sep 02, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid116.8
Ask122.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid121.8
Ask127.5
volume0
Intrest0
Last Price0.69Aug 13, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest1
Strike
495
495
Last Price-
Change
-
Bid124.2
Ask132.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid131.8
Ask137.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid136.8
Ask142.6
volume0
Intrest0
Last Price0.25Aug 10, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid141.8
Ask147.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved