$ISRG
stock+ Make pickLast price
$440.75
Today
▲ 0.89%
Open
$436.65
Day range
$434.05 – $443.58
Volume
1.7M
52-wk range
$328.57 – $603.88
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 236.90 | 245.30 | 200 | 0.00 | 4.90 | 1 | · |
| · | · | 226.90 | 235.20 | 210 | 0.00 | 4.90 | · | · |
| · | · | 216.90 | 225.30 | 220 | 0.00 | 4.90 | · | · |
| · | · | 207.00 | 215.30 | 230 | 0.00 | 4.90 | · | · |
| · | · | 197.00 | 205.30 | 240 | 0.00 | 4.90 | · | · |
| · | · | 187.20 | 195.10 | 250 | 0.00 | 4.90 | · | · |
| · | · | 177.00 | 185.30 | 260 | 0.00 | 4.90 | · | · |
| · | · | 166.90 | 175.00 | 270 | 0.00 | 4.90 | · | · |
| · | · | 162.40 | 170.00 | 275 | 0.00 | 4.90 | · | · |
| · | · | 157.00 | 165.10 | 280 | 0.00 | 4.90 | · | · |
| · | · | 152.00 | 160.00 | 285 | 0.00 | 4.90 | · | · |
| · | · | 147.00 | 155.10 | 290 | 0.00 | 4.90 | · | · |
| · | · | 142.30 | 150.50 | 295 | 0.00 | 4.90 | · | · |
| · | 1 | 137.00 | 145.30 | 300 | 0.00 | 4.90 | · | · |
| · | · | 132.30 | 140.50 | 305 | 0.00 | 4.90 | · | · |
| · | · | 127.00 | 135.50 | 310 | 0.00 | 4.90 | · | · |
| · | · | 122.00 | 130.00 | 315 | 0.00 | 4.90 | 1 | · |
| · | 1 | 117.00 | 125.40 | 320 | 0.00 | 4.90 | 4 | · |
| · | · | 112.00 | 120.40 | 325 | 0.00 | 4.90 | · | · |
| · | · | 107.00 | 115.50 | 330 | 0.00 | 4.90 | 5 | · |
| · | · | 102.00 | 110.00 | 335 | 0.00 | 4.90 | 8 | · |
| · | · | 97.00 | 105.00 | 340 | 0.00 | 4.90 | 7 | · |
| · | · | 92.00 | 100.00 | 345 | 0.00 | 4.90 | 2 | · |
| · | · | 87.90 | 95.00 | 350 | 0.00 | 3.00 | 35 | · |
| · | · | 82.10 | 90.00 | 355 | 0.00 | 4.90 | 15 | · |
| · | · | 77.50 | 85.00 | 360 | 0.00 | 4.90 | 121 | · |
| · | 1 | 72.10 | 80.00 | 365 | 0.00 | 4.90 | 23 | 2 |
| · | · | 67.10 | 75.20 | 370 | 0.00 | 4.90 | 22 | 3 |
| · | · | 65.00 | 72.50 | 372.5 | 0.00 | 3.30 | · | · |
| · | · | 62.50 | 70.00 | 375 | 0.00 | 4.90 | 11 | · |
| · | · | 59.60 | 67.50 | 377.5 | 0.00 | 4.90 | · | · |
| · | 1 | 57.10 | 65.00 | 380 | 0.05 | 0.30 | 33 | 12 |
| · | · | 54.60 | 62.70 | 382.5 | 0.00 | 4.90 | · | · |
| · | · | 52.10 | 60.10 | 385 | 0.00 | 4.90 | 8 | · |
| · | · | 49.60 | 57.90 | 387.5 | 0.00 | 4.90 | 2 | · |
| · | 6 | 47.60 | 55.40 | 390 | 0.00 | 1.80 | 86 | 9 |
| · | · | 44.70 | 52.90 | 392.5 | 0.00 | 4.90 | 2 | · |
| · | 8 | 42.20 | 50.10 | 395 | 0.00 | 3.20 | 10 | · |
| · | 2 | 39.70 | 48.00 | 397.5 | 0.00 | 4.20 | · | · |
| · | 17 | 37.70 | 45.60 | 400 | 0.05 | 1.90 | 79 | · |
| · | · | 34.80 | 43.00 | 402.5 | 0.00 | 1.00 | · | · |
| · | 3 | 32.80 | 40.70 | 405 | 0.00 | 4.40 | 39 | · |
| · | 1 | 30.30 | 38.10 | 407.5 | 0.00 | 4.90 | 30 | · |
| · | 29 | 27.50 | 35.50 | 410 | 0.00 | 3.50 | 16 | 3 |
| · | 1 | 25.10 | 33.00 | 412.5 | 0.00 | 3.30 | 46 | · |
| · | 7 | 22.80 | 31.00 | 415 | 0.00 | 1.10 | 208 | 2 |
| · | · | 20.60 | 28.70 | 417.5 | 0.00 | 3.60 | 43 | 12 |
| · | 36 | 18.20 | 26.10 | 420 | 0.20 | 2.65 | 258 | 18 |
| · | 8 | 16.00 | 24.30 | 422.5 | 0.00 | 2.20 | 168 | 1 |
| · | 12 | 13.80 | 21.60 | 425 | 0.00 | 4.90 | 19 | 1 |
| · | 73 | 11.80 | 20.10 | 427.5 | 0.50 | 7.90 | 24 | · |
| · | 137 | 9.90 | 18.40 | 430 | 0.05 | 6.80 | 63 | 4 |
| · | 125 | 8.00 | 16.10 | 432.5 | 0.05 | 8.40 | 11 | 1 |
| 1 | 40 | 6.40 | 14.60 | 435 | 3.60 | 5.10 | 30 | 3 |
| 2 | 31 | 4.30 | 12.80 | 437.5 | 1.00 | 9.30 | 13 | · |
| 17 | 107 | 4.70 | 11.80 | 440 | 2.00 | 10.30 | 33 | 4 |
| 1 | 21 | 2.15 | 10.70 | 442.5 | 3.00 | 12.00 | 8 | · |
| 37 | 498 | 3.20 | 7.00 | 445 | 4.50 | 13.10 | 13 | · |
| 2 | 13 | 3.30 | 9.00 | 447.5 | 6.00 | 14.50 | 3 | · |
| 17 | 145 | 1.30 | 4.10 | 450 | 8.00 | 16.30 | 100 | 2 |
| 6 | 25 | 0.05 | 3.80 | 452.5 | 9.60 | 18.00 | 1 | · |
| 13 | 98 | 0.85 | 2.85 | 455 | 13.60 | 19.90 | 1 | · |
| 13 | 67 | 0.80 | 1.95 | 457.5 | 13.50 | 22.10 | 6 | · |
| 30 | 124 | 0.25 | 1.80 | 460 | 15.60 | 24.30 | · | · |
| 27 | 34 | 0.00 | 1.20 | 462.5 | 18.00 | 26.50 | · | · |
| 23 | 122 | 0.00 | 1.30 | 465 | 20.50 | 28.80 | · | · |
| · | 8 | 0.00 | 1.20 | 467.5 | 22.90 | 31.20 | · | · |
| 4 | 141 | 0.20 | 0.80 | 470 | 25.30 | 33.50 | 3 | · |
| 10 | 10 | 0.00 | 4.30 | 472.5 | 27.70 | 36.00 | · | · |
| · | 19 | 0.00 | 0.50 | 475 | 30.10 | 38.40 | · | · |
| · | 2 | 0.00 | 4.20 | 477.5 | 32.50 | 40.90 | · | · |
| 24 | 98 | 0.00 | 0.35 | 480 | 35.00 | 43.10 | · | · |
| · | 49 | 0.00 | 4.50 | 482.5 | 37.50 | 45.70 | · | · |
| · | 4 | 0.00 | 4.40 | 485 | 40.00 | 48.30 | · | · |
| 12 | 15 | 0.00 | 4.90 | 487.5 | 42.40 | 50.70 | · | · |
| 12 | 35 | 0.00 | 4.60 | 490 | 45.00 | 53.40 | · | · |
| · | · | 0.00 | 4.90 | 492.5 | 47.40 | 55.70 | · | · |
| · | · | 0.00 | 1.00 | 495 | 50.20 | 58.20 | · | · |
| · | 19 | 0.00 | 0.85 | 497.5 | 52.70 | 60.70 | · | · |
| · | 43 | 0.00 | 0.55 | 500 | 54.90 | 63.20 | · | · |
| · | 86 | 0.00 | 4.90 | 502.5 | 57.40 | 65.70 | · | · |
| · | 27 | 0.00 | 2.45 | 505 | 59.90 | 68.00 | · | · |
| · | 47 | 0.00 | 4.90 | 510 | 64.90 | 73.00 | · | · |
| · | · | 0.00 | 4.90 | 515 | 70.20 | 78.20 | · | · |
| · | 77 | 0.00 | 4.90 | 520 | 75.00 | 83.20 | · | · |
| · | 118 | 0.00 | 1.05 | 530 | 85.00 | 93.20 | · | · |
| · | · | 0.00 | 4.90 | 540 | 95.00 | 103.20 | · | · |
| · | 14 | 0.00 | 0.40 | 550 | 104.90 | 113.00 | · | · |
| · | · | 0.00 | 4.90 | 560 | 114.90 | 123.20 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-11-04 11:01:34 UTC