$ISRG
stock+ Make pickLast price
$366.69
Today
▼ 2.32%
Open
$376.31
Day range
$365.39 – $376.31
Volume
1.2M
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 | |||||||
| · | · | 185.20 | 192.60 | 180 | 0.00 | 0.15 | 2 | 1 |
| · | · | 175.20 | 183.10 | 190 | 0.00 | 0.50 | 41 | 2 |
| · | · | 165.20 | 172.50 | 200 | 0.00 | 0.50 | 46 | · |
| · | · | 155.40 | 162.50 | 210 | 0.00 | 0.25 | 2 | · |
| · | · | 145.20 | 152.60 | 220 | 0.00 | 0.50 | 37 | 4 |
| · | · | 135.20 | 143.00 | 230 | 0.00 | 0.50 | 40 | · |
| · | · | 125.40 | 132.70 | 240 | 0.00 | 4.30 | 11 | · |
| · | · | 115.20 | 122.60 | 250 | 0.00 | 2.30 | · | · |
| · | · | 105.40 | 112.50 | 260 | 0.00 | 0.40 | 1 | · |
| · | · | 95.00 | 102.70 | 270 | 0.00 | 4.30 | · | · |
| · | 1 | 90.20 | 98.00 | 275 | 0.00 | 4.30 | 1 | · |
| · | · | 85.20 | 91.40 | 280 | 0.00 | 0.40 | · | · |
| · | · | 80.20 | 86.20 | 285 | 0.00 | 0.40 | · | · |
| 1 | 2 | 75.20 | 81.00 | 290 | 0.00 | 1.85 | 1 | · |
| · | · | 70.50 | 76.20 | 295 | 0.00 | 1.85 | · | · |
| · | 2 | 65.50 | 71.00 | 300 | 0.00 | 2.30 | 18 | · |
| · | · | 63.00 | 68.70 | 302.5 | 0.00 | 4.30 | 1 | · |
| · | · | 60.50 | 66.40 | 305 | 0.00 | 2.50 | 3 | · |
| · | · | 58.00 | 63.70 | 307.5 | 0.00 | 4.30 | · | · |
| · | 20 | 55.60 | 61.00 | 310 | 0.00 | 1.15 | 153 | · |
| · | · | 53.00 | 58.70 | 312.5 | 0.00 | 4.30 | · | · |
| · | · | 51.40 | 56.00 | 315 | 0.00 | 1.70 | 49 | 22 |
| · | · | 48.00 | 53.60 | 317.5 | 0.00 | 4.30 | 5 | · |
| · | 11 | 45.50 | 51.10 | 320 | 0.00 | 0.50 | 47 | · |
| · | · | 43.00 | 48.80 | 322.5 | 0.00 | 4.30 | 3 | · |
| · | 1 | 40.60 | 46.10 | 325 | 0.05 | 0.30 | 36 | · |
| · | · | 38.00 | 43.60 | 327.5 | 0.00 | 1.90 | 8 | · |
| · | 67 | 35.60 | 41.10 | 330 | 0.05 | 0.30 | 100 | 1 |
| · | 1 | 33.10 | 38.70 | 332.5 | 0.00 | 4.40 | 4 | · |
| · | 1 | 30.60 | 36.20 | 335 | 0.00 | 0.85 | 32 | 1 |
| · | 3 | 28.30 | 33.80 | 337.5 | 0.00 | 1.70 | 21 | · |
| · | 14 | 25.70 | 31.30 | 340 | 0.05 | 0.45 | 108 | 3 |
| · | 10 | 23.40 | 29.00 | 342.5 | 0.00 | 1.70 | 30 | · |
| · | 19 | 21.10 | 26.60 | 345 | 0.25 | 0.65 | 68 | 6 |
| · | 5 | 18.60 | 24.30 | 347.5 | 0.50 | 1.00 | 37 | 3 |
| · | 62 | 17.80 | 21.60 | 350 | 0.45 | 1.30 | 180 | 3 |
| · | 141 | 15.60 | 19.80 | 352.5 | 0.90 | 1.50 | 23 | 30 |
| · | 83 | 11.70 | 18.00 | 355 | 0.80 | 2.20 | 55 | · |
| · | 18 | 10.50 | 16.00 | 357.5 | 1.20 | 6.20 | 9 | 2 |
| · | 114 | 8.00 | 14.20 | 360 | 1.95 | 3.60 | 76 | 24 |
| · | 15 | 8.50 | 13.00 | 362.5 | 2.85 | 3.70 | 9 | 3 |
| 1 | 70 | 7.80 | 10.40 | 365 | 2.90 | 5.00 | 47 | 2 |
| · | 23 | 6.60 | 8.80 | 367.5 | 4.60 | 7.20 | 26 | · |
| 5 | 367 | 5.30 | 6.80 | 370 | 5.80 | 8.90 | 42 | 25 |
| 1 | 39 | 4.20 | 5.50 | 372.5 | 7.00 | 9.80 | 3 | 4 |
| 26 | 101 | 3.30 | 4.60 | 375 | 8.60 | 12.40 | 14 | · |
| 2 | 20 | 2.60 | 3.40 | 377.5 | 10.00 | 14.30 | 14 | · |
| 234 | 320 | 1.95 | 2.85 | 380 | 11.20 | 16.20 | 79 | · |
| 3 | 13 | 1.45 | 2.65 | 382.5 | 13.30 | 18.30 | 5 | · |
| 6 | 157 | 1.10 | 1.85 | 385 | 15.40 | 20.70 | 74 | · |
| · | 26 | 0.10 | 2.50 | 387.5 | 17.40 | 23.00 | 1 | 1 |
| 3 | 149 | 0.50 | 1.00 | 390 | 19.80 | 26.00 | 24 | · |
| 1 | 124 | 0.15 | 2.50 | 392.5 | 22.30 | 27.70 | · | · |
| 22 | 114 | 0.30 | 0.55 | 395 | 24.40 | 28.50 | 8 | 2 |
| · | 3 | 0.00 | 2.35 | 397.5 | 27.20 | 32.40 | · | · |
| 39 | 616 | 0.20 | 0.30 | 400 | 29.50 | 34.90 | 1 | · |
| 1 | 4 | 0.00 | 4.50 | 402.5 | 32.20 | 37.10 | · | · |
| 10 | 306 | 0.00 | 0.50 | 405 | 33.50 | 39.80 | · | · |
| · | 116 | 0.00 | 2.00 | 410 | 39.20 | 45.00 | · | · |
| · | 10 | 0.00 | 1.70 | 415 | 44.20 | 50.00 | · | · |
| · | 244 | 0.00 | 0.15 | 420 | 48.50 | 55.00 | · | · |
| · | 67 | 0.00 | 1.90 | 425 | 54.10 | 59.70 | · | · |
| · | 73 | 0.00 | 4.30 | 430 | 59.10 | 64.70 | · | · |
| · | 22 | 0.00 | 4.30 | 435 | 63.20 | 70.10 | · | · |
| · | 85 | 0.00 | 4.30 | 440 | 69.30 | 74.70 | · | · |
| · | 14 | 0.00 | 4.30 | 445 | 72.90 | 80.50 | · | · |
| · | 26 | 0.00 | 0.45 | 450 | 77.90 | 85.40 | · | · |
| · | 42 | 0.00 | 4.30 | 455 | 82.90 | 90.30 | · | · |
| · | 7 | 0.00 | 1.90 | 460 | 88.00 | 95.00 | · | · |
| · | 9 | 0.00 | 4.30 | 465 | 92.90 | 100.10 | · | · |
| · | 11 | 0.00 | 4.30 | 470 | 98.30 | 105.00 | · | · |
| · | 1 | 0.00 | 4.30 | 475 | 103.20 | 110.00 | · | · |
| · | 50 | 0.00 | 4.30 | 480 | 108.20 | 115.40 | · | · |
| · | 4 | 0.00 | 4.30 | 485 | 112.90 | 120.20 | · | · |
| · | 6 | 0.00 | 4.30 | 490 | 118.10 | 125.20 | 1 | · |
| · | · | 0.00 | 4.30 | 495 | 122.60 | 130.00 | · | · |
| · | 80 | 0.00 | 4.30 | 500 | 128.10 | 135.50 | · | · |
| · | 6 | 0.00 | 4.30 | 505 | 133.00 | 140.10 | · | · |
| 2 | 3 | 0.00 | 1.20 | 510 | 138.10 | 145.50 | · | · |
| · | 1 | 0.00 | 4.30 | 515 | 142.80 | 150.30 | · | · |
| · | · | 0.00 | 4.30 | 520 | 147.80 | 155.30 | · | · |
| · | 1 | 0.00 | 4.30 | 525 | 152.90 | 160.10 | · | · |
| · | 1 | 0.00 | 4.30 | 530 | 157.80 | 165.30 | · | · |
| · | 1 | 0.00 | 4.30 | 535 | 162.90 | 170.30 | · | · |
| · | 5 | 0.00 | 4.30 | 540 | 168.80 | 175.10 | · | · |
| · | 1 | 0.00 | 4.30 | 545 | 173.10 | 180.40 | · | · |
| · | 2 | 0.00 | 4.30 | 550 | 177.70 | 185.40 | · | · |
| 1 | · | 0.00 | 0.10 | 555 | 182.90 | 190.50 | · | · |
| 1 | 3 | 0.00 | 0.80 | 560 | 187.80 | 195.20 | · | · |
| 1 | 1 | 0.00 | 4.30 | 565 | 192.60 | 200.10 | · | · |
| 1 | 1 | 0.00 | 2.25 | 570 | 197.90 | 205.10 | · | · |
| 1 | 1 | 0.00 | 4.30 | 575 | 203.30 | 210.10 | · | · |
| 1 | 1 | 0.00 | 2.80 | 580 | 208.00 | 215.20 | · | · |
| · | 2 | 0.00 | 4.30 | 585 | 212.90 | 220.10 | · | · |
| 1 | 2 | 0.00 | 1.85 | 590 | 217.80 | 225.30 | · | · |
| 1 | 2 | 0.00 | 0.40 | 595 | 222.60 | 230.10 | · | · |
| · | 3 | 0.00 | 0.20 | 600 | 228.70 | 235.20 | · | · |
| · | · | 0.00 | 0.20 | 605 | 233.80 | 240.00 | · | · |
| · | 1 | 0.00 | 0.20 | 610 | 238.20 | 245.40 | · | · |
| · | · | 0.00 | 0.20 | 615 | 243.20 | 250.40 | · | · |
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 2026-08-04 14:52:32 UTC