Intuitive Surgical Inc · Options · TradingHolo

Sign in Create account👤

Intuitive Surgical Inc · Options · TradingHolo

Put / call (volume)

0.38

bullish tilt

Implied volatility

—

at the money

Premium today

$11.21M

49% buyer-initiated

Next expiry

Fri 23 Oct

16 listed

Chain · Fri 23 Oct

At close · Fri 16 Oct · 77 strikes

Strike	Call bid / ask	Call vol	Call OI	Put bid / ask	Put vol	Put OI	IV (C / P)
$270.00	152.90 / 161.00	0	1	— / —	—	—	— / —
$280.00	— / —	—	—	0.00 / 4.90	0	1	— / —
$290.00	— / —	—	—	0.00 / 4.90	0	8	— / —
$295.00	— / —	—	—	0.00 / 3.30	0	8	— / —
$300.00	— / —	—	—	0.00 / 0.50	2	65	— / 119.7%
$305.00	— / —	—	—	0.00 / 1.90	0	15	— / —
$310.00	— / —	—	—	0.00 / 2.70	0	5	— / —
$315.00	— / —	—	—	0.00 / 4.90	0	51	— / —
$320.00	103.10 / 110.60	0	1	0.00 / 0.95	2	15	— / 88.8%
$325.00	— / —	—	—	0.00 / 4.90	0	26	— / —
$330.00	— / —	—	—	0.10 / 5.00	3	61	— / 87.0%
$335.00	— / —	—	—	0.00 / 4.90	0	13	— / —
$340.00	— / —	—	—	0.05 / 1.10	61	175	— / 84.2%
$342.50	— / —	—	—	0.00 / 4.20	0	2	— / —
$345.00	78.40 / 86.00	0	1	0.00 / 4.30	0	61	— / —
$350.00	73.50 / 81.40	0	22	0.30 / 1.10	9	38	— / 81.6%
$355.00	68.70 / 76.40	0	16	0.05 / 7.20	0	66	— / —
$360.00	63.90 / 71.90	28	4	0.00 / 2.25	6	23	86.8% / 67.2%
$362.50	61.60 / 69.20	28	0	— / —	—	—	85.3% / —
$365.00	60.50 / 66.80	0	3	0.00 / 3.40	5	51	— / 76.3%
$367.50	— / —	—	—	0.15 / 2.75	2	0	— / 77.7%
$370.00	54.60 / 62.40	0	11	1.00 / 2.05	2	117	— / 77.2%
$372.50	— / —	—	—	0.10 / 4.30	2	1	— / 76.3%
$375.00	49.40 / 58.00	0	18	0.35 / 4.10	6	60	— / 74.9%
$377.50	47.20 / 56.00	0	1	0.45 / 4.60	3	5	— / 75.5%
$380.00	46.80 / 53.20	0	12	0.35 / 4.60	10	58	— / 71.1%
$382.50	— / —	—	—	0.80 / 5.60	0	22	— / —
$385.00	41.00 / 49.10	6	27	1.75 / 5.90	4	57	82.9% / 74.7%
$387.50	39.00 / 47.00	0	19	1.15 / 7.60	0	5	— / —
$390.00	37.00 / 45.00	1	49	0.25 / 5.00	16	108	64.5% / 71.1%
$392.50	35.00 / 43.20	0	1	2.15 / 9.10	23	6	— / 75.2%
$395.00	33.00 / 41.20	0	27	2.55 / 7.00	3	37	— / 70.2%
$397.50	— / —	—	—	1.60 / 10.00	1	4	— / 74.9%
$400.00	29.50 / 37.20	3	96	2.90 / 7.50	11	109	74.6% / 73.5%
$402.50	27.30 / 35.60	0	6	3.10 / 11.60	2	1	— / 73.8%
$405.00	26.00 / 34.20	0	14	4.20 / 12.70	1	27	— / 70.5%
$407.50	24.00 / 32.40	2	5	5.00 / 13.60	1	5	70.4% / 74.7%
$410.00	22.20 / 30.90	2	56	5.90 / 12.10	4	30	71.9% / 72.1%
$412.50	21.00 / 29.10	0	11	6.80 / 15.10	0	2	— / —
$415.00	19.00 / 27.50	1	116	7.90 / 14.50	8	467	66.4% / 72.0%
$417.50	18.00 / 26.10	5	25	9.40 / 17.30	0	31	70.1% / —
$420.00	16.30 / 24.70	9	112	10.50 / 16.60	8	103	73.7% / 71.3%
$422.50	15.00 / 23.40	8	33	11.30 / 16.80	1	22	72.5% / 73.7%
$425.00	13.70 / 21.00	17	509	12.40 / 19.00	5	30	70.6% / 71.4%
$427.50	12.70 / 20.60	33	14	14.00 / 20.10	1	35	72.6% / 70.9%
$430.00	11.20 / 19.60	74	96	15.50 / 20.70	68	1	73.0% / 72.5%
$432.50	10.10 / 18.60	60	6	— / —	—	—	78.8% / —
$435.00	9.00 / 17.50	27	39	— / —	—	—	71.4% / —
$437.50	8.00 / 13.50	8	8	— / —	—	—	72.1% / —
$440.00	7.10 / 12.00	31	99	20.90 / 27.20	4	0	61.9% / 71.4%
$442.50	6.20 / 14.70	5	1	— / —	—	—	71.0% / —
$445.00	5.30 / 12.20	19	62	— / —	—	—	70.5% / —
$447.50	4.70 / 13.10	4	6	— / —	—	—	72.6% / —
$450.00	6.30 / 9.70	23	52	— / —	—	—	71.9% / —
$452.50	5.50 / 11.70	0	9	— / —	—	—	— / —
$455.00	2.50 / 8.30	8	112	— / —	—	—	72.8% / —
$457.50	2.05 / 9.90	1	0	— / —	—	—	72.2% / —
$460.00	2.00 / 10.00	20	451	— / —	—	—	73.1% / —
$462.50	2.70 / 6.70	8	20	— / —	—	—	71.2% / —
$465.00	0.35 / 7.50	7	40	— / —	—	—	71.1% / —
$467.50	1.05 / 7.30	2	0	— / —	—	—	72.7% / —
$470.00	0.70 / 7.40	37	137	— / —	—	—	75.2% / —
$472.50	0.55 / 5.90	1	0	— / —	—	—	62.2% / —
$475.00	0.10 / 7.00	0	49	— / —	—	—	— / —
$477.50	0.05 / 6.40	0	8	— / —	—	—	— / —
$480.00	0.80 / 2.80	10	36	— / —	—	—	70.9% / —
$485.00	0.00 / 2.50	3	3	— / —	—	—	67.3% / —
$490.00	0.00 / 3.60	6	3	— / —	—	—	70.7% / —
$492.50	0.00 / 3.30	5	0	— / —	—	—	70.2% / —
$495.00	0.05 / 3.00	1	13	— / —	—	—	67.3% / —
$500.00	0.00 / 2.40	25	226	— / —	—	—	69.2% / —
$502.50	0.00 / 2.00	5	0	— / —	—	—	69.2% / —
$505.00	0.00 / 4.00	5	8	— / —	—	—	70.5% / —
$510.00	0.00 / 4.90	1	7	— / —	—	—	70.1% / —
$515.00	0.00 / 4.90	1	0	— / —	—	—	70.2% / —
$517.50	0.00 / 4.90	1	0	— / —	—	—	71.2% / —
$520.00	0.05 / 7.00	16	0	— / —	—	—	71.7% / —