$ISRG
stock+ Make pickLast price
$393.33
Today
▲ 2.55%
Open
$381.51
Day range
$379.50 – $394.59
Volume
4.9M
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 | |||||||
| · | · | 199.90 | 207.60 | 190 | 0.00 | 8.50 | · | · |
| · | · | 189.70 | 197.70 | 200 | 0.00 | 8.50 | · | · |
| · | · | 179.70 | 187.70 | 210 | 0.00 | 8.50 | · | · |
| · | · | 169.70 | 177.70 | 220 | 0.00 | 8.50 | · | · |
| · | · | 159.70 | 167.70 | 230 | 0.00 | 8.60 | · | · |
| · | · | 149.70 | 157.70 | 240 | 0.00 | 8.60 | · | · |
| · | · | 139.70 | 147.70 | 250 | 0.00 | 8.60 | · | · |
| · | · | 130.00 | 137.70 | 260 | 0.00 | 8.60 | 12 | · |
| · | · | 120.00 | 127.70 | 270 | 0.00 | 8.60 | · | · |
| · | · | 115.00 | 122.40 | 275 | 0.00 | 8.60 | · | · |
| · | · | 109.70 | 117.70 | 280 | 0.00 | 8.60 | · | · |
| · | · | 104.70 | 112.70 | 285 | 0.00 | 8.50 | · | · |
| · | · | 100.00 | 107.00 | 290 | 0.00 | 5.10 | · | · |
| · | · | 95.00 | 101.70 | 295 | 0.00 | 5.30 | · | · |
| · | · | 90.00 | 97.50 | 300 | 0.00 | 5.10 | · | · |
| · | · | 85.10 | 92.50 | 305 | 0.00 | 3.90 | 2 | · |
| · | · | 82.70 | 90.00 | 307.5 | 0.00 | 5.10 | · | · |
| · | · | 80.00 | 87.60 | 310 | 0.00 | 5.10 | 14 | · |
| · | · | 77.70 | 85.00 | 312.5 | 0.00 | 5.10 | · | · |
| · | · | 75.20 | 82.70 | 315 | 0.00 | 5.10 | 11 | · |
| · | · | 72.70 | 80.10 | 317.5 | 0.00 | 5.10 | · | · |
| · | 2 | 70.10 | 77.50 | 320 | 0.00 | 5.10 | 17 | · |
| · | · | 67.70 | 74.40 | 322.5 | 0.00 | 5.10 | · | · |
| · | 15 | 65.00 | 71.50 | 325 | 0.00 | 0.25 | 40 | 1 |
| · | · | 62.70 | 69.90 | 327.5 | 0.00 | 2.65 | 3 | · |
| · | 2 | 60.00 | 67.20 | 330 | 0.00 | 1.30 | 22 | · |
| · | · | 57.50 | 64.60 | 332.5 | 0.00 | 5.30 | · | · |
| · | 1 | 55.20 | 62.60 | 335 | 0.00 | 5.30 | 18 | · |
| · | · | 52.60 | 59.60 | 337.5 | 0.00 | 5.10 | · | · |
| · | · | 50.10 | 57.10 | 340 | 0.00 | 2.10 | 58 | 4 |
| · | · | 47.70 | 55.30 | 342.5 | 0.00 | 2.30 | 3 | · |
| · | · | 45.10 | 52.60 | 345 | 0.00 | 0.15 | 64 | 1 |
| · | · | 42.60 | 49.70 | 347.5 | 0.00 | 2.50 | 2 | · |
| 2 | 10 | 40.30 | 46.70 | 350 | 0.00 | 0.20 | 60 | 23 |
| · | · | 37.80 | 44.60 | 352.5 | 0.00 | 2.05 | · | · |
| · | 150 | 36.80 | 42.10 | 355 | 0.00 | 1.40 | 34 | 1 |
| 20 | 20 | 32.90 | 39.70 | 357.5 | 0.05 | 0.30 | 12 | 1 |
| 1 | 12 | 30.30 | 36.60 | 360 | 0.00 | 0.75 | 203 | 14 |
| 21 | 22 | 28.00 | 34.80 | 362.5 | 0.00 | 1.05 | 23 | 1 |
| 2 | 18 | 25.70 | 32.80 | 365 | 0.00 | 5.30 | 23 | 1 |
| 1 | 2 | 23.20 | 30.50 | 367.5 | 0.00 | 1.85 | · | · |
| 6 | 48 | 22.40 | 27.70 | 370 | 0.00 | 2.15 | 111 | 16 |
| 5 | 9 | 18.70 | 25.50 | 372.5 | 0.00 | 2.10 | 7 | · |
| 2 | 34 | 17.90 | 23.10 | 375 | 0.40 | 1.85 | 26 | 4 |
| 2 | 3 | 14.30 | 21.00 | 377.5 | 0.05 | 2.15 | 9 | 8 |
| 14 | 62 | 12.70 | 18.50 | 380 | 0.00 | 2.50 | 37 | 13 |
| 4 | 44 | 11.70 | 16.90 | 382.5 | 0.60 | 6.10 | 5 | 21 |
| 75 | 91 | 9.90 | 14.60 | 385 | 1.40 | 3.80 | 19 | 39 |
| 4 | 5 | 8.20 | 11.50 | 387.5 | 1.35 | 5.00 | 10 | 5 |
| 35 | 35 | 6.70 | 9.60 | 390 | 2.25 | 6.30 | 17 | 33 |
| 50 | 8 | 5.10 | 9.80 | 392.5 | 3.30 | 8.60 | · | 13 |
| 49 | 30 | 2.25 | 9.20 | 395 | 5.80 | 10.00 | 39 | 50 |
| 36 | 3 | 2.75 | 8.10 | 397.5 | 6.10 | 11.10 | · | · |
| 67 | 167 | 1.85 | 5.00 | 400 | 7.50 | 12.80 | 5 | 9 |
| 12 | 1 | 0.05 | 4.40 | 402.5 | 9.20 | 14.40 | · | · |
| 25 | 184 | 0.25 | 4.70 | 405 | 11.00 | 16.20 | 1 | 2 |
| 15 | 1 | 0.20 | 6.30 | 407.5 | 13.00 | 18.10 | · | · |
| 27 | 22 | 1.35 | 1.90 | 410 | 15.60 | 20.10 | 3 | 3 |
| 6 | · | 0.30 | 1.55 | 412.5 | 17.00 | 22.20 | · | · |
| 25 | 66 | 0.25 | 1.20 | 415 | 19.20 | 24.40 | 1 | · |
| · | · | 0.00 | 5.50 | 417.5 | 21.40 | 28.10 | · | · |
| 6 | 31 | 0.15 | 1.10 | 420 | 23.70 | 30.40 | · | · |
| · | · | 0.00 | 5.30 | 422.5 | 25.60 | 32.90 | · | · |
| · | 7 | 0.00 | 0.50 | 425 | 27.80 | 35.50 | · | · |
| · | · | 0.00 | 8.80 | 427.5 | 30.60 | 37.80 | · | · |
| 2 | 269 | 0.00 | 0.60 | 430 | 33.20 | 40.40 | · | · |
| · | · | 0.00 | 5.80 | 432.5 | 37.30 | 42.90 | · | · |
| 2 | 39 | 0.00 | 4.10 | 435 | 38.60 | 45.30 | · | · |
| · | · | 0.00 | 5.30 | 437.5 | 40.70 | 48.70 | · | · |
| · | 104 | 0.00 | 8.70 | 440 | 43.10 | 50.80 | · | · |
| · | · | 0.00 | 5.70 | 442.5 | 45.80 | 53.70 | · | · |
| · | 15 | 0.00 | 5.50 | 445 | 48.20 | 55.30 | · | · |
| · | · | 0.00 | 5.70 | 447.5 | 51.00 | 57.80 | · | · |
| · | 19 | 0.00 | 5.50 | 450 | 53.00 | 60.20 | · | · |
| · | 1 | 0.00 | 6.30 | 455 | 58.20 | 65.00 | · | · |
| · | 8 | 0.00 | 6.50 | 460 | 62.60 | 70.20 | · | · |
| · | 4 | 0.00 | 7.10 | 465 | 67.80 | 75.40 | · | · |
| · | 47 | 0.00 | 0.25 | 470 | 72.60 | 80.20 | · | · |
| · | · | 0.00 | 5.90 | 475 | 78.20 | 85.30 | · | · |
| · | · | 0.00 | 8.70 | 480 | 82.90 | 90.30 | · | · |
| · | 37 | 0.00 | 5.70 | 485 | 87.90 | 95.30 | · | · |
| · | · | 0.00 | 5.50 | 490 | 93.20 | 100.30 | · | · |
| · | · | 0.00 | 5.70 | 495 | 98.20 | 105.00 | · | · |
| · | 6 | 0.00 | 6.30 | 500 | 103.10 | 110.20 | · | · |
| · | · | 0.00 | 6.30 | 505 | 108.60 | 115.20 | · | · |
| · | 1 | 0.00 | 8.60 | 510 | 113.20 | 120.40 | · | · |
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 2026-09-20 00:02:40 UTC