Intuitive Surgical Inc Chaîne d'Options

ISRGNASDAQ

$427.81

1.110.26%

Dern. MÀJ: Oct 19, 9:45 AM

$427.47

0.770.18%

Aperçu Actualités Prévisions de résultats Objectifs de cours Données financières Sentiment Actionnariat ComparerOptionsRapport sur les stocks

Résultats: Résultats Q3 2026 demain le mar. oct. 20th après la fermeture du marché

Conférence téléphonique: Conférence téléphonique prévue demain à 4:30 PM

Cliquez pour voir la webdiffusion

Options Activité inhabituelle sur les options

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)

0.78

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

200.0520.0

200.0

520.0

Dernier prix

Variation

Bid

Ask

Volume

Open Interest

Strike

Dernier prix

Variation

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid222.8

Ask230.6

volume0

Intrest0

Strike

200

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid212.8

Ask220.8

volume0

Intrest0

Strike

210

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid202.8

Ask211

volume0

Intrest0

Strike

220

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid192.8

Ask200.6

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid182.9

Ask190.8

volume0

Intrest0

Strike

240

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid172.8

Ask180.5

volume0

Intrest0

Strike

250

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid162.9

Ask170.7

volume0

Intrest0

Strike

260

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price157.15Oct 09, 2026

Change

Bid152.9

Ask161

volume0

Intrest1

Strike

270

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid147.9

Ask155.7

volume0

Intrest0

Strike

275

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid142.9

Ask151.1

volume0

Intrest0

Strike

280

Last Price1.6Sep 08, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid137.9

Ask146

volume0

Intrest0

Strike

285

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid133

Ask140.6

volume0

Intrest0

Strike

290

Last Price0.15Oct 09, 2026

Change

Bid-

Ask4.9

volume0

Intrest8

Last Price-

Change

Bid129.4

Ask135.8

volume0

Intrest0

Strike

295

Last Price0.5Oct 09, 2026

Change

Bid-

Ask3.3

volume0

Intrest8

Last Price-

Change

Bid124.5

Ask130.9

volume0

Intrest0

Strike

300

Last Price0.34Oct 16, 2026

Change

Bid-

Ask0.5

volume0

Intrest67

Last Price-

Change

Bid118

Ask125.9

volume0

Intrest0

Strike

305

Last Price0.75Sep 28, 2026

Change

Bid-

Ask1.9

volume0

Intrest15

Last Price-

Change

Bid113

Ask121.1

volume0

Intrest0

Strike

310

Last Price0.28Oct 13, 2026

Change

Bid-

Ask2.7

volume0

Intrest5

Last Price-

Change

Bid108

Ask115.8

volume0

Intrest0

Strike

315

Last Price0.23Oct 14, 2026

Change

Bid-

Ask4.9

volume0

Intrest51

Last Price99.37Oct 13, 2026

Change

Bid103.1

Ask110.6

volume0

Intrest1

Strike

320

Last Price0.15Oct 16, 2026

Change

Bid-

Ask0.95

volume0

Intrest16

Last Price-

Change

Bid99.6

Ask106

volume0

Intrest0

Strike

325

Last Price0.3Oct 12, 2026

Change

Bid-

Ask4.9

volume0

Intrest26

Last Price-

Change

Bid94.5

Ask101

volume0

Intrest0

Strike

330

Last Price0.24Oct 16, 2026

Change

Bid0.1

Ask5

volume0

Intrest61

Last Price-

Change

Bid89.5

Ask96

volume0

Intrest0

Strike

335

Last Price0.62Oct 14, 2026

Change

Bid-

Ask4.9

volume0

Intrest13

Last Price-

Change

Bid87.2

Ask93.3

volume0

Intrest0

Strike

337.5

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Last Price-

Change

Bid84.6

Ask91

volume0

Intrest0

Strike

340

Last Price0.35Oct 16, 2026

Change

Bid0.05

Ask1.1

volume0

Intrest175

Last Price-

Change

Bid82.3

Ask88.5

volume0

Intrest0

Strike

342.5

Last Price1.65Oct 14, 2026

Change

Bid-

Ask4.2

volume0

Intrest2

Last Price70.67Oct 07, 2026

Change

Bid78.4

Ask86

volume0

Intrest1

Strike

345

Last Price2.4Oct 14, 2026

Change

Bid-

Ask4.3

volume0

Intrest61

Last Price-

Change

Bid77.5

Ask83.7

volume0

Intrest0

Strike

347.5

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price55.38Sep 25, 2026

Change

Bid73.5

Ask81.4

volume0

Intrest22

Strike

350

Last Price0.66Oct 16, 2026

Change

Bid0.3

Ask1.1

volume0

Intrest47

Last Price-

Change

Bid72.4

Ask78.7

volume0

Intrest0

Strike

352.5

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price42Sep 17, 2026

Change

Bid68.7

Ask76.4

volume0

Intrest16

Strike

355

Last Price1Oct 15, 2026

Change

Bid0.05

Ask7.2

volume0

Intrest66

Last Price-

Change

Bid67.6

Ask73.9

volume0

Intrest0

Strike

357.5

Last Price-

Change

Bid0.05

Ask5.5

volume0

Intrest0

Last Price70.2Oct 16, 2026

Change

Bid63.9

Ask71.9

volume0

Intrest12

Strike

360

Last Price0.45Oct 16, 2026

Change

Bid-

Ask2.25

volume0

Intrest27

Last Price67.8Oct 16, 2026

Change

Bid61.6

Ask69.2

volume0

Intrest10

Strike

362.5

Last Price-

Change

Bid-

Ask4.8

volume0

Intrest0

Last Price53.57Sep 28, 2026

Change

Bid60.5

Ask66.8

volume0

Intrest3

Strike

365

Last Price1.3Oct 16, 2026

Change

Bid-

Ask3.4

volume0

Intrest51

Last Price-

Change

Bid56.9

Ask64.5

volume0

Intrest0

Strike

367.5

Last Price1.5Oct 16, 2026

Change

Bid0.15

Ask2.75

volume0

Intrest2

Last Price51.1Oct 14, 2026

Change

Bid54.6

Ask62.4

volume0

Intrest11

Strike

370

Last Price1.8Oct 16, 2026

Change

Bid1

Ask2.05

volume0

Intrest117

Last Price-

Change

Bid52.3

Ask60.1

volume0

Intrest0

Strike

372.5

Last Price1.7Oct 16, 2026

Change

Bid0.1

Ask4.3

volume0

Intrest3

Last Price37.5Sep 25, 2026

Change

Bid49.4

Ask58

volume0

Intrest18

Strike

375

Last Price1.93Oct 16, 2026

Change

Bid0.35

Ask4.1

volume0

Intrest62

Last Price52.95Oct 15, 2026

Change

Bid47.2

Ask56

volume0

Intrest1

Strike

377.5

Last Price2.47Oct 16, 2026

Change

Bid0.45

Ask4.6

volume0

Intrest6

Last Price46.5Oct 13, 2026

Change

Bid46.8

Ask53.2

volume0

Intrest12

Strike

380

Last Price2.4Oct 16, 2026

Change

Bid0.35

Ask4.6

volume0

Intrest56

Last Price-

Change

Bid43

Ask51.2

volume0

Intrest0

Strike

382.5

Last Price4.54Oct 14, 2026

Change

Bid0.8

Ask5.6

volume0

Intrest22

Last Price47.7Oct 16, 2026

Change

Bid41

Ask49.1

volume0

Intrest21

Strike

385

Last Price3.6Oct 16, 2026

Change

Bid1.75

Ask5.9

volume0

Intrest54

Last Price39.65Oct 13, 2026

Change

Bid39

Ask47

volume0

Intrest19

Strike

387.5

Last Price4.18Oct 15, 2026

Change

Bid1.15

Ask7.6

volume0

Intrest5

Last Price42.65Oct 16, 2026

Change

Bid37

Ask45

volume0

Intrest49

Strike

390

Last Price4.05Oct 16, 2026

Change

Bid0.25

Ask5

volume0

Intrest110

Last Price20Oct 05, 2026

Change

Bid35

Ask43.2

volume0

Intrest1

Strike

392.5

Last Price5.2Oct 16, 2026

Change

Bid2.15

Ask9.1

volume0

Intrest23

Last Price29.66Oct 14, 2026

Change

Bid33

Ask41.2

volume0

Intrest27

Strike

395

Last Price4.54Oct 16, 2026

Change

Bid2.55

Ask7

volume0

Intrest38

Last Price-

Change

Bid31

Ask39.3

volume0

Intrest0

Strike

397.5

Last Price5.78Oct 16, 2026

Change

Bid1.6

Ask10

volume0

Intrest5

Last Price33.72Oct 16, 2026

Change

Bid29.5

Ask37.2

volume0

Intrest95

Strike

400

Last Price6.82Oct 16, 2026

Change

Bid2.9

Ask7.5

volume0

Intrest117

Last Price31.2Oct 12, 2026

Change

Bid27.3

Ask35.6

volume0

Intrest6

Strike

402.5

Last Price6.95Oct 16, 2026

Change

Bid3.1

Ask11.6

volume0

Intrest3

Last Price31.5Oct 15, 2026

Change

Bid26

Ask34.2

volume0

Intrest14

Strike

405

Last Price7.25Oct 16, 2026

Change

Bid4.2

Ask12.7

volume0

Intrest27

Last Price31.59Oct 16, 2026

Change

Bid24

Ask32.4

volume0

Intrest5

Strike

407.5

Last Price8.65Oct 16, 2026

Change

Bid5

Ask13.6

volume0

Intrest6

Last Price30.18Oct 16, 2026

Change

Bid22.2

Ask30.9

volume0

Intrest56

Strike

410

Last Price9.7Oct 16, 2026

Change

Bid5.9

Ask12.1

volume0

Intrest27

Last Price23.5Oct 15, 2026

Change

Bid21

Ask29.1

volume0

Intrest11

Strike

412.5

Last Price17.12Oct 07, 2026

Change

Bid6.8

Ask15.1

volume0

Intrest2

Last Price25.45Oct 16, 2026

Change

Bid19

Ask27.5

volume0

Intrest116

Strike

415

Last Price10.8Oct 16, 2026

Change

Bid7.9

Ask14.5

volume0

Intrest470

Last Price24.08Oct 16, 2026

Change

Bid18

Ask26.1

volume0

Intrest25

Strike

417.5

Last Price16.9Oct 14, 2026

Change

Bid9.4

Ask17.3

volume0

Intrest31

Last Price21.12Oct 16, 2026

Change

Bid16.3

Ask24.7

volume0

Intrest118

Strike

420

Last Price12.9Oct 16, 2026

Change

Bid10.5

Ask16.6

volume0

Intrest107

Last Price19.73Oct 16, 2026

Change

Bid15

Ask23.4

volume0

Intrest36

Strike

422.5

Last Price15.22Oct 16, 2026

Change

Bid11.3

Ask16.8

volume0

Intrest23

Last Price19.93Oct 16, 2026

Change

Bid13.7

Ask21

volume0

Intrest519

Strike

425

Last Price15.05Oct 16, 2026

Change

Bid12.4

Ask19

volume0

Intrest32

Last Price16.57Oct 16, 2026

Change

Bid12.7

Ask20.6

volume0

Intrest41

Strike

427.5

Last Price16.7Oct 16, 2026

Change

Bid14

Ask20.1

volume0

Intrest36

Last Price15.97Oct 16, 2026

Change

Bid11.2

Ask19.6

volume0

Intrest134

Strike

430

Last Price18.1Oct 16, 2026

Change

Bid15.5

Ask20.7

volume0

Intrest67

Last Price15.9Oct 16, 2026

Change

Bid10.1

Ask18.6

volume0

Intrest61

Strike

432.5

Last Price-

Change

Bid16.4

Ask22.8

volume0

Intrest0

Last Price14.1Oct 16, 2026

Change

Bid9

Ask17.5

volume0

Intrest51

Strike

435

Last Price-

Change

Bid17.9

Ask24.2

volume0

Intrest0

Last Price12.56Oct 16, 2026

Change

Bid8

Ask13.5

volume0

Intrest12

Strike

437.5

Last Price-

Change

Bid19.4

Ask25.8

volume0

Intrest0

Last Price9.17Oct 16, 2026

Change

Bid7.1

Ask12

volume0

Intrest113

Strike

440

Last Price23.5Oct 16, 2026

Change

Bid20.9

Ask27.2

volume0

Intrest4

Last Price11.1Oct 16, 2026

Change

Bid6.2

Ask14.7

volume0

Intrest6

Strike

442.5

Last Price-

Change

Bid22.5

Ask28.7

volume0

Intrest0

Last Price9.5Oct 16, 2026

Change

Bid5.3

Ask12.2

volume0

Intrest64

Strike

445

Last Price-

Change

Bid24.2

Ask32.2

volume0

Intrest0

Last Price9.91Oct 16, 2026

Change

Bid4.7

Ask13.1

volume0

Intrest8

Strike

447.5

Last Price-

Change

Bid25.9

Ask32.2

volume0

Intrest0

Last Price8Oct 16, 2026

Change

Bid6.3

Ask9.7

volume0

Intrest66

Strike

450

Last Price-

Change

Bid27.7

Ask35.7

volume0

Intrest0

Last Price7.72Oct 15, 2026

Change

Bid5.5

Ask11.7

volume0

Intrest9

Strike

452.5

Last Price-

Change

Bid28.8

Ask37.5

volume0

Intrest0

Last Price7.11Oct 16, 2026

Change

Bid2.5

Ask8.3

volume0

Intrest116

Strike

455

Last Price-

Change

Bid30.9

Ask37.5

volume0

Intrest0

Last Price7.45Oct 16, 2026

Change

Bid2.05

Ask9.9

volume0

Intrest1

Strike

457.5

Last Price-

Change

Bid32.7

Ask41.2

volume0

Intrest0

Last Price6Oct 16, 2026

Change

Bid2

Ask10

volume0

Intrest451

Strike

460

Last Price-

Change

Bid34.6

Ask43.2

volume0

Intrest0

Last Price5.03Oct 16, 2026

Change

Bid2.7

Ask6.7

volume0

Intrest28

Strike

462.5

Last Price-

Change

Bid36.6

Ask45.2

volume0

Intrest0

Last Price4.67Oct 16, 2026

Change

Bid0.35

Ask7.5

volume0

Intrest47

Strike

465

Last Price-

Change

Bid38.2

Ask47.2

volume0

Intrest0

Last Price4.49Oct 16, 2026

Change

Bid1.05

Ask7.3

volume0

Intrest2

Strike

467.5

Last Price-

Change

Bid41.4

Ask49.2

volume0

Intrest0

Last Price4.5Oct 16, 2026

Change

Bid0.7

Ask7.4

volume0

Intrest168

Strike

470

Last Price-

Change

Bid43.5

Ask51.2

volume0

Intrest0

Last Price3.39Oct 16, 2026

Change

Bid0.55

Ask5.9

volume0

Intrest1

Strike

472.5

Last Price-

Change

Bid44.5

Ask53.5

volume0

Intrest0

Last Price3.4Oct 15, 2026

Change

Bid0.1

Ask7

volume0

Intrest49

Strike

475

Last Price-

Change

Bid47.1

Ask55.6

volume0

Intrest0

Last Price2.8Oct 15, 2026

Change

Bid0.05

Ask6.4

volume0

Intrest8

Strike

477.5

Last Price-

Change

Bid49.1

Ask57.7

volume0

Intrest0

Last Price2.85Oct 16, 2026

Change

Bid0.8

Ask2.8

volume0

Intrest44

Strike

480

Last Price-

Change

Bid51.1

Ask60

volume0

Intrest0

Last Price-

Change

Bid0.05

Ask5.9

volume0

Intrest0

Strike

482.5

Last Price-

Change

Bid54.5

Ask62.2

volume0

Intrest0

Last Price2.42Oct 16, 2026

Change

Bid-

Ask2.5

volume0

Intrest6

Strike

485

Last Price-

Change

Bid55.9

Ask64.7

volume0

Intrest0

Last Price-

Change

Bid0.05

Ask5.9

volume0

Intrest0

Strike

487.5

Last Price-

Change

Bid58

Ask66.7

volume0

Intrest0

Last Price1.83Oct 16, 2026

Change

Bid-

Ask3.6

volume0

Intrest7

Strike

490

Last Price-

Change

Bid60.8

Ask68.8

volume0

Intrest0

Last Price1.5Oct 16, 2026

Change

Bid-

Ask3.3

volume0

Intrest5

Strike

492.5

Last Price-

Change

Bid63.2

Ask71.2

volume0

Intrest0

Last Price1.38Oct 16, 2026

Change

Bid0.05

Ask3

volume0

Intrest14

Strike

495

Last Price-

Change

Bid65.5

Ask73.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.55

volume0

Intrest0

Strike

497.5

Last Price-

Change

Bid67.9

Ask75.8

volume0

Intrest0

Last Price1.01Oct 16, 2026

Change

Bid-

Ask2.4

volume0

Intrest249

Strike

500

Last Price-

Change

Bid70.2

Ask78.2

volume0

Intrest0

Last Price0.83Oct 16, 2026

Change

Bid-

Ask2

volume0

Intrest4

Strike

502.5

Last Price-

Change

Bid72.6

Ask80.6

volume0

Intrest0

Last Price0.81Oct 16, 2026

Change

Bid-

Ask4

volume0

Intrest11

Strike

505

Last Price-

Change

Bid75.6

Ask83

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

507.5

Last Price-

Change

Bid77.4

Ask85.4

volume0

Intrest0

Last Price0.8Oct 16, 2026

Change

Bid-

Ask4.9

volume0

Intrest8

Strike

510

Last Price-

Change

Bid80.2

Ask87.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

512.5

Last Price-

Change

Bid82.3

Ask90.3

volume0

Intrest0

Last Price0.51Oct 16, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Strike

515

Last Price-

Change

Bid84.7

Ask92.7

volume0

Intrest0

Last Price0.6Oct 16, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Strike

517.5

Last Price-

Change

Bid87.1

Ask95.1

volume0

Intrest0

Last Price0.48Oct 16, 2026

Change

Bid0.05

Ask7

volume0

Intrest16

Strike

520

Last Price-

Change

Bid89.6

Ask97.5

volume0

Intrest0

Options Activité inhabituelle sur les options

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)

0.78

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

200.0520.0

200.0

520.0

Dernier prix

Variation

Bid

Ask

Volume

Open Interest

Strike

Dernier prix

Variation

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid222.8

Ask230.6

volume0

Intrest0

Strike

200

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid212.8

Ask220.8

volume0

Intrest0

Strike

210

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid202.8

Ask211

volume0

Intrest0

Strike

220

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid192.8

Ask200.6

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid182.9

Ask190.8

volume0

Intrest0

Strike

240

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid172.8

Ask180.5

volume0

Intrest0

Strike

250

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid162.9

Ask170.7

volume0

Intrest0

Strike

260

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price157.15Oct 09, 2026

Change

Bid152.9

Ask161

volume0

Intrest1

Strike

270

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid147.9

Ask155.7

volume0

Intrest0

Strike

275

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid142.9

Ask151.1

volume0

Intrest0

Strike

280

Last Price1.6Sep 08, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid137.9

Ask146

volume0

Intrest0

Strike

285

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid133

Ask140.6

volume0

Intrest0

Strike

290

Last Price0.15Oct 09, 2026

Change

Bid-

Ask4.9

volume0

Intrest8

Last Price-

Change

Bid129.4

Ask135.8

volume0

Intrest0

Strike

295

Last Price0.5Oct 09, 2026

Change

Bid-

Ask3.3

volume0

Intrest8

Last Price-

Change

Bid124.5

Ask130.9

volume0

Intrest0

Strike

300

Last Price0.34Oct 16, 2026

Change

Bid-

Ask0.5

volume0

Intrest67

Last Price-

Change

Bid118

Ask125.9

volume0

Intrest0

Strike

305

Last Price0.75Sep 28, 2026

Change

Bid-

Ask1.9

volume0

Intrest15

Last Price-

Change

Bid113

Ask121.1

volume0

Intrest0

Strike

310

Last Price0.28Oct 13, 2026

Change

Bid-

Ask2.7

volume0

Intrest5

Last Price-

Change

Bid108

Ask115.8

volume0

Intrest0

Strike

315

Last Price0.23Oct 14, 2026

Change

Bid-

Ask4.9

volume0

Intrest51

Last Price99.37Oct 13, 2026

Change

Bid103.1

Ask110.6

volume0

Intrest1

Strike

320

Last Price0.15Oct 16, 2026

Change

Bid-

Ask0.95

volume0

Intrest16

Last Price-

Change

Bid99.6

Ask106

volume0

Intrest0

Strike

325

Last Price0.3Oct 12, 2026

Change

Bid-

Ask4.9

volume0

Intrest26

Last Price-

Change

Bid94.5

Ask101

volume0

Intrest0

Strike

330

Last Price0.24Oct 16, 2026

Change

Bid0.1

Ask5

volume0

Intrest61

Last Price-

Change

Bid89.5

Ask96

volume0

Intrest0

Strike

335

Last Price0.62Oct 14, 2026

Change

Bid-

Ask4.9

volume0

Intrest13

Last Price-

Change

Bid87.2

Ask93.3

volume0

Intrest0

Strike

337.5

Last Price-

Change

Bid-

Ask3.6

volume0

Intrest0

Last Price-

Change

Bid84.6

Ask91

volume0

Intrest0

Strike

340

Last Price0.35Oct 16, 2026

Change

Bid0.05

Ask1.1

volume0

Intrest175

Last Price-

Change

Bid82.3

Ask88.5

volume0

Intrest0

Strike

342.5

Last Price1.65Oct 14, 2026

Change

Bid-

Ask4.2

volume0

Intrest2

Last Price70.67Oct 07, 2026

Change

Bid78.4

Ask86

volume0

Intrest1

Strike

345

Last Price2.4Oct 14, 2026

Change

Bid-

Ask4.3

volume0

Intrest61

Last Price-

Change

Bid77.5

Ask83.7

volume0

Intrest0

Strike

347.5

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price55.38Sep 25, 2026

Change

Bid73.5

Ask81.4

volume0

Intrest22

Strike

350

Last Price0.66Oct 16, 2026

Change

Bid0.3

Ask1.1

volume0

Intrest47

Last Price-

Change

Bid72.4

Ask78.7

volume0

Intrest0

Strike

352.5

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price42Sep 17, 2026

Change

Bid68.7

Ask76.4

volume0

Intrest16

Strike

355

Last Price1Oct 15, 2026

Change

Bid0.05

Ask7.2

volume0

Intrest66

Last Price-

Change

Bid67.6

Ask73.9

volume0

Intrest0

Strike

357.5

Last Price-

Change

Bid0.05

Ask5.5

volume0

Intrest0

Last Price70.2Oct 16, 2026

Change

Bid63.9

Ask71.9

volume0

Intrest12

Strike

360

Last Price0.45Oct 16, 2026

Change

Bid-

Ask2.25

volume0

Intrest27

Last Price67.8Oct 16, 2026

Change

Bid61.6

Ask69.2

volume0

Intrest10

Strike

362.5

Last Price-

Change

Bid-

Ask4.8

volume0

Intrest0

Last Price53.57Sep 28, 2026

Change

Bid60.5

Ask66.8

volume0

Intrest3

Strike

365

Last Price1.3Oct 16, 2026

Change

Bid-

Ask3.4

volume0

Intrest51

Last Price-

Change

Bid56.9

Ask64.5

volume0

Intrest0

Strike

367.5

Last Price1.5Oct 16, 2026

Change

Bid0.15

Ask2.75

volume0

Intrest2

Last Price51.1Oct 14, 2026

Change

Bid54.6

Ask62.4

volume0

Intrest11

Strike

370

Last Price1.8Oct 16, 2026

Change

Bid1

Ask2.05

volume0

Intrest117

Last Price-

Change

Bid52.3

Ask60.1

volume0

Intrest0

Strike

372.5

Last Price1.7Oct 16, 2026

Change

Bid0.1

Ask4.3

volume0

Intrest3

Last Price37.5Sep 25, 2026

Change

Bid49.4

Ask58

volume0

Intrest18

Strike

375

Last Price1.93Oct 16, 2026

Change

Bid0.35

Ask4.1

volume0

Intrest62

Last Price52.95Oct 15, 2026

Change

Bid47.2

Ask56

volume0

Intrest1

Strike

377.5

Last Price2.47Oct 16, 2026

Change

Bid0.45

Ask4.6

volume0

Intrest6

Last Price46.5Oct 13, 2026

Change

Bid46.8

Ask53.2

volume0

Intrest12

Strike

380

Last Price2.4Oct 16, 2026

Change

Bid0.35

Ask4.6

volume0

Intrest56

Last Price-

Change

Bid43

Ask51.2

volume0

Intrest0

Strike

382.5

Last Price4.54Oct 14, 2026

Change

Bid0.8

Ask5.6

volume0

Intrest22

Last Price47.7Oct 16, 2026

Change

Bid41

Ask49.1

volume0

Intrest21

Strike

385

Last Price3.6Oct 16, 2026

Change

Bid1.75

Ask5.9

volume0

Intrest54

Last Price39.65Oct 13, 2026

Change

Bid39

Ask47

volume0

Intrest19

Strike

387.5

Last Price4.18Oct 15, 2026

Change

Bid1.15

Ask7.6

volume0

Intrest5

Last Price42.65Oct 16, 2026

Change

Bid37

Ask45

volume0

Intrest49

Strike

390

Last Price4.05Oct 16, 2026

Change

Bid0.25

Ask5

volume0

Intrest110

Last Price20Oct 05, 2026

Change

Bid35

Ask43.2

volume0

Intrest1

Strike

392.5

Last Price5.2Oct 16, 2026

Change

Bid2.15

Ask9.1

volume0

Intrest23

Last Price29.66Oct 14, 2026

Change

Bid33

Ask41.2

volume0

Intrest27

Strike

395

Last Price4.54Oct 16, 2026

Change

Bid2.55

Ask7

volume0

Intrest38

Last Price-

Change

Bid31

Ask39.3

volume0

Intrest0

Strike

397.5

Last Price5.78Oct 16, 2026

Change

Bid1.6

Ask10

volume0

Intrest5

Last Price33.72Oct 16, 2026

Change

Bid29.5

Ask37.2

volume0

Intrest95

Strike

400

Last Price6.82Oct 16, 2026

Change

Bid2.9

Ask7.5

volume0

Intrest117

Last Price31.2Oct 12, 2026

Change

Bid27.3

Ask35.6

volume0

Intrest6

Strike

402.5

Last Price6.95Oct 16, 2026

Change

Bid3.1

Ask11.6

volume0

Intrest3

Last Price31.5Oct 15, 2026

Change

Bid26

Ask34.2

volume0

Intrest14

Strike

405

Last Price7.25Oct 16, 2026

Change

Bid4.2

Ask12.7

volume0

Intrest27

Last Price31.59Oct 16, 2026

Change

Bid24

Ask32.4

volume0

Intrest5

Strike

407.5

Last Price8.65Oct 16, 2026

Change

Bid5

Ask13.6

volume0

Intrest6

Last Price30.18Oct 16, 2026

Change

Bid22.2

Ask30.9

volume0

Intrest56

Strike

410

Last Price9.7Oct 16, 2026

Change

Bid5.9

Ask12.1

volume0

Intrest27

Last Price23.5Oct 15, 2026

Change

Bid21

Ask29.1

volume0

Intrest11

Strike

412.5

Last Price17.12Oct 07, 2026

Change

Bid6.8

Ask15.1

volume0

Intrest2

Last Price25.45Oct 16, 2026

Change

Bid19

Ask27.5

volume0

Intrest116

Strike

415

Last Price10.8Oct 16, 2026

Change

Bid7.9

Ask14.5

volume0

Intrest470

Last Price24.08Oct 16, 2026

Change

Bid18

Ask26.1

volume0

Intrest25

Strike

417.5

Last Price16.9Oct 14, 2026

Change

Bid9.4

Ask17.3

volume0

Intrest31

Last Price21.12Oct 16, 2026

Change

Bid16.3

Ask24.7

volume0

Intrest118

Strike

420

Last Price12.9Oct 16, 2026

Change

Bid10.5

Ask16.6

volume0

Intrest107

Last Price19.73Oct 16, 2026

Change

Bid15

Ask23.4

volume0

Intrest36

Strike

422.5

Last Price15.22Oct 16, 2026

Change

Bid11.3

Ask16.8

volume0

Intrest23

Last Price19.93Oct 16, 2026

Change

Bid13.7

Ask21

volume0

Intrest519

Strike

425

Last Price15.05Oct 16, 2026

Change

Bid12.4

Ask19

volume0

Intrest32

Last Price16.57Oct 16, 2026

Change

Bid12.7

Ask20.6

volume0

Intrest41

Strike

427.5

Last Price16.7Oct 16, 2026

Change

Bid14

Ask20.1

volume0

Intrest36

Last Price15.97Oct 16, 2026

Change

Bid11.2

Ask19.6

volume0

Intrest134

Strike

430

Last Price18.1Oct 16, 2026

Change

Bid15.5

Ask20.7

volume0

Intrest67

Last Price15.9Oct 16, 2026

Change

Bid10.1

Ask18.6

volume0

Intrest61

Strike

432.5

Last Price-

Change

Bid16.4

Ask22.8

volume0

Intrest0

Last Price14.1Oct 16, 2026

Change

Bid9

Ask17.5

volume0

Intrest51

Strike

435

Last Price-

Change

Bid17.9

Ask24.2

volume0

Intrest0

Last Price12.56Oct 16, 2026

Change

Bid8

Ask13.5

volume0

Intrest12

Strike

437.5

Last Price-

Change

Bid19.4

Ask25.8

volume0

Intrest0

Last Price9.17Oct 16, 2026

Change

Bid7.1

Ask12

volume0

Intrest113

Strike

440

Last Price23.5Oct 16, 2026

Change

Bid20.9

Ask27.2

volume0

Intrest4

Last Price11.1Oct 16, 2026

Change

Bid6.2

Ask14.7

volume0

Intrest6

Strike

442.5

Last Price-

Change

Bid22.5

Ask28.7

volume0

Intrest0

Last Price9.5Oct 16, 2026

Change

Bid5.3

Ask12.2

volume0

Intrest64

Strike

445

Last Price-

Change

Bid24.2

Ask32.2

volume0

Intrest0

Last Price9.91Oct 16, 2026

Change

Bid4.7

Ask13.1

volume0

Intrest8

Strike

447.5

Last Price-

Change

Bid25.9

Ask32.2

volume0

Intrest0

Last Price8Oct 16, 2026

Change

Bid6.3

Ask9.7

volume0

Intrest66

Strike

450

Last Price-

Change

Bid27.7

Ask35.7

volume0

Intrest0

Last Price7.72Oct 15, 2026

Change

Bid5.5

Ask11.7

volume0

Intrest9

Strike

452.5

Last Price-

Change

Bid28.8

Ask37.5

volume0

Intrest0

Last Price7.11Oct 16, 2026

Change

Bid2.5

Ask8.3

volume0

Intrest116

Strike

455

Last Price-

Change

Bid30.9

Ask37.5

volume0

Intrest0

Last Price7.45Oct 16, 2026

Change

Bid2.05

Ask9.9

volume0

Intrest1

Strike

457.5

Last Price-

Change

Bid32.7

Ask41.2

volume0

Intrest0

Last Price6Oct 16, 2026

Change

Bid2

Ask10

volume0

Intrest451

Strike

460

Last Price-

Change

Bid34.6

Ask43.2

volume0

Intrest0

Last Price5.03Oct 16, 2026

Change

Bid2.7

Ask6.7

volume0

Intrest28

Strike

462.5

Last Price-

Change

Bid36.6

Ask45.2

volume0

Intrest0

Last Price4.67Oct 16, 2026

Change

Bid0.35

Ask7.5

volume0

Intrest47

Strike

465

Last Price-

Change

Bid38.2

Ask47.2

volume0

Intrest0

Last Price4.49Oct 16, 2026

Change

Bid1.05

Ask7.3

volume0

Intrest2

Strike

467.5

Last Price-

Change

Bid41.4

Ask49.2

volume0

Intrest0

Last Price4.5Oct 16, 2026

Change

Bid0.7

Ask7.4

volume0

Intrest168

Strike

470

Last Price-

Change

Bid43.5

Ask51.2

volume0

Intrest0

Last Price3.39Oct 16, 2026

Change

Bid0.55

Ask5.9

volume0

Intrest1

Strike

472.5

Last Price-

Change

Bid44.5

Ask53.5

volume0

Intrest0

Last Price3.4Oct 15, 2026

Change

Bid0.1

Ask7

volume0

Intrest49

Strike

475

Last Price-

Change

Bid47.1

Ask55.6

volume0

Intrest0

Last Price2.8Oct 15, 2026

Change

Bid0.05

Ask6.4

volume0

Intrest8

Strike

477.5

Last Price-

Change

Bid49.1

Ask57.7

volume0

Intrest0

Last Price2.85Oct 16, 2026

Change

Bid0.8

Ask2.8

volume0

Intrest44

Strike

480

Last Price-

Change

Bid51.1

Ask60

volume0

Intrest0

Last Price-

Change

Bid0.05

Ask5.9

volume0

Intrest0

Strike

482.5

Last Price-

Change

Bid54.5

Ask62.2

volume0

Intrest0

Last Price2.42Oct 16, 2026

Change

Bid-

Ask2.5

volume0

Intrest6

Strike

485

Last Price-

Change

Bid55.9

Ask64.7

volume0

Intrest0

Last Price-

Change

Bid0.05

Ask5.9

volume0

Intrest0

Strike

487.5

Last Price-

Change

Bid58

Ask66.7

volume0

Intrest0

Last Price1.83Oct 16, 2026

Change

Bid-

Ask3.6

volume0

Intrest7

Strike

490

Last Price-

Change

Bid60.8

Ask68.8

volume0

Intrest0

Last Price1.5Oct 16, 2026

Change

Bid-

Ask3.3

volume0

Intrest5

Strike

492.5

Last Price-

Change

Bid63.2

Ask71.2

volume0

Intrest0

Last Price1.38Oct 16, 2026

Change

Bid0.05

Ask3

volume0

Intrest14

Strike

495

Last Price-

Change

Bid65.5

Ask73.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.55

volume0

Intrest0

Strike

497.5

Last Price-

Change

Bid67.9

Ask75.8

volume0

Intrest0

Last Price1.01Oct 16, 2026

Change

Bid-

Ask2.4

volume0

Intrest249

Strike

500

Last Price-

Change

Bid70.2

Ask78.2

volume0

Intrest0

Last Price0.83Oct 16, 2026

Change

Bid-

Ask2

volume0

Intrest4

Strike

502.5

Last Price-

Change

Bid72.6

Ask80.6

volume0

Intrest0

Last Price0.81Oct 16, 2026

Change

Bid-

Ask4

volume0

Intrest11

Strike

505

Last Price-

Change

Bid75.6

Ask83

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

507.5

Last Price-

Change

Bid77.4

Ask85.4

volume0

Intrest0

Last Price0.8Oct 16, 2026

Change

Bid-

Ask4.9

volume0

Intrest8

Strike

510

Last Price-

Change

Bid80.2

Ask87.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

512.5

Last Price-

Change

Bid82.3

Ask90.3

volume0

Intrest0

Last Price0.51Oct 16, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Strike

515

Last Price-

Change

Bid84.7

Ask92.7

volume0

Intrest0

Last Price0.6Oct 16, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Strike

517.5

Last Price-

Change

Bid87.1

Ask95.1

volume0

Intrest0

Last Price0.48Oct 16, 2026

Change

Bid0.05

Ask7

volume0

Intrest16

Strike

520

Last Price-

Change

Bid89.6

Ask97.5

volume0

Intrest0

Intuitive Surgical Inc Chaîne d'Options

Intuitive Surgical Options

Notizie

PARTENAIRE / CONTRIBUTEUR

BENZINGA MONDIAL

Intuitive Surgical Options