Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $453.03 as of 4/30/2026 7:53:15 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 147.40 | 154.80 | 151.10 | % | 0.50 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 310.00 | 137.40 | 144.80 | 141.10 | 156.71 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 320.00 | 127.40 | 134.90 | 131.15 | % | 0.41 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 330.00 | 117.50 | 124.90 | 121.20 | 123.15 | -35.11 | -22.19% | 0.37 | 1 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 340.00 | 107.50 | 114.90 | 111.20 | % | 0.33 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 350.00 | 97.50 | 105.20 | 101.35 | % | 0.29 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 360.00 | 87.30 | 94.90 | 91.10 | % | 0.25 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 370.00 | 77.50 | 84.90 | 81.20 | % | 0.22 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 375.00 | 72.50 | 80.00 | 76.25 | % | 0.20 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 380.00 | 67.60 | 75.00 | 71.30 | 86.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/29/2026 1:59:09 PM EST |
| 385.00 | 62.60 | 70.00 | 66.30 | % | 0.17 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 390.00 | 57.60 | 65.10 | 61.35 | % | 0.16 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:59:09 PM EST | |||
| 395.00 | 52.70 | 60.10 | 56.40 | % | 0.14 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 4/29/2026 1:59:09 PM EST | |||
| 400.00 | 47.30 | 54.60 | 50.95 | 72.80 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.66 | 0.99 | 0.00 | -0.04 | 4/24/2026 | 4/29/2026 1:59:09 PM EST |
| 405.00 | 43.10 | 50.40 | 46.75 | % | 0.12 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.07 | 4/29/2026 1:59:09 PM EST | |||
| 410.00 | 38.30 | 45.00 | 41.65 | 52.80 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.60 | 0.96 | 0.00 | -0.12 | 4/13/2026 | 4/29/2026 1:59:09 PM EST |
| 412.50 | 35.70 | 43.00 | 39.35 | % | 0.10 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.12 | 4/29/2026 1:59:09 PM EST | |||
| 415.00 | 33.30 | 40.80 | 37.05 | % | 0.09 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.16 | 4/29/2026 1:59:09 PM EST | |||
| 417.50 | 31.00 | 37.80 | 34.40 | % | 0.08 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.18 | 4/29/2026 1:59:09 PM EST | |||
| 420.00 | 28.70 | 36.00 | 32.35 | 53.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.49 | 0.91 | 0.01 | -0.21 | 4/24/2026 | 4/29/2026 1:59:09 PM EST |
| 422.50 | 26.30 | 32.80 | 29.55 | % | 0.07 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.25 | 4/29/2026 1:59:09 PM EST | |||
| 425.00 | 24.50 | 31.70 | 28.10 | 40.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | 0.87 | 0.01 | -0.28 | 4/2/2026 | 4/29/2026 1:59:09 PM EST |
| 427.50 | 22.30 | 29.50 | 25.90 | % | 0.06 | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.31 | 4/29/2026 1:59:09 PM EST | |||
| 430.00 | 20.70 | 27.40 | 24.05 | 47.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.46 | 0.82 | 0.01 | -0.34 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 432.50 | 18.30 | 25.40 | 21.85 | % | 0.05 | 0 | 0 | 0.31 | 0.80 | 0.01 | -0.37 | 4/29/2026 1:59:09 PM EST | |||
| 435.00 | 16.10 | 23.40 | 19.75 | % | 0.05 | 0 | 0 | 0.35 | 0.77 | 0.01 | -0.40 | 4/29/2026 1:59:09 PM EST | |||
| 437.50 | 13.80 | 20.30 | 17.05 | % | 0.04 | 0 | 0 | 0.34 | 0.73 | 0.01 | -0.43 | 4/29/2026 1:59:09 PM EST | |||
| 440.00 | 12.20 | 19.00 | 15.60 | 44.57 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.35 | 0.70 | 0.01 | -0.46 | 4/23/2026 | 4/29/2026 1:59:09 PM EST |
| 442.50 | 10.50 | 16.50 | 13.50 | % | 0.03 | 0 | 0 | 0.35 | 0.66 | 0.02 | -0.48 | 4/29/2026 1:59:09 PM EST | |||
| 445.00 | 8.90 | 15.60 | 12.25 | 15.30 | % | 0.03 | 2 | 0 | 0.35 | 0.62 | 0.02 | -0.50 | 4/29/2026 | 4/29/2026 1:59:09 PM EST | |
| 447.50 | 8.20 | 15.50 | 11.85 | 12.00 | -22.60 | -65.32% | 0.03 | 2 | 0 | 0.34 | 0.58 | 0.02 | -0.51 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 450.00 | 8.80 | 12.20 | 10.50 | 9.77 | -12.03 | -55.19% | 0.02 | 26 | 10 | 0.34 | 0.54 | 0.02 | -0.52 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 452.50 | 6.00 | 12.80 | 9.40 | 8.50 | % | 0.02 | 3 | 0 | 0.34 | 0.49 | 0.02 | -0.52 | 4/29/2026 | 4/29/2026 1:59:09 PM EST | |
| 455.00 | 6.90 | 11.90 | 9.40 | 8.10 | -7.41 | -47.78% | 0.02 | 4 | 7 | 0.33 | 0.45 | 0.02 | -0.51 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 457.50 | 3.40 | 10.70 | 7.05 | 24.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | 0.41 | 0.02 | -0.50 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 460.00 | 5.10 | 6.30 | 5.70 | 5.95 | -6.55 | -52.40% | 0.01 | 8 | 36 | 0.33 | 0.37 | 0.02 | -0.49 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 462.50 | 4.20 | 6.30 | 5.25 | 12.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.33 | 0.02 | -0.47 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 465.00 | 4.10 | 4.80 | 4.45 | 4.30 | -5.95 | -58.05% | 0.01 | 7 | 11 | 0.34 | 0.29 | 0.01 | -0.45 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 467.50 | 0.05 | 6.90 | 3.48 | 4.29 | % | 0.01 | 1 | 0 | 0.33 | 0.26 | 0.01 | -0.42 | 4/29/2026 | 4/29/2026 1:59:09 PM EST | |
| 470.00 | 2.65 | 3.30 | 2.98 | 2.92 | -4.48 | -60.55% | 0.01 | 59 | 83 | 0.33 | 0.23 | 0.01 | -0.39 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 472.50 | 0.05 | 5.60 | 2.83 | 8.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | 0.20 | 0.01 | -0.36 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 475.00 | 1.70 | 2.45 | 2.08 | 2.05 | -4.45 | -68.47% | 0.00 | 7 | 19 | 0.33 | 0.17 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 477.50 | 1.15 | 3.90 | 2.53 | 1.45 | -8.88 | -85.97% | 0.01 | 3 | 10 | 0.33 | 0.15 | 0.01 | -0.29 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 480.00 | 0.25 | 1.45 | 0.85 | 1.15 | -3.16 | -73.32% | 0.00 | 6 | 128 | 0.32 | 0.12 | 0.01 | -0.26 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 482.50 | 0.25 | 2.05 | 1.15 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | 0.10 | 0.01 | -0.23 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 485.00 | 0.80 | 1.00 | 0.90 | 0.85 | -2.05 | -70.69% | 0.00 | 771 | 142 | 0.33 | 0.09 | 0.01 | -0.20 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 487.50 | 0.00 | 2.40 | 1.20 | 2.12 | -0.83 | -28.14% | 0.00 | 1 | 5 | 0.33 | 0.07 | 0.01 | -0.18 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 490.00 | 0.00 | 4.20 | 2.10 | 0.60 | -2.15 | -78.19% | 0.00 | 2 | 106 | 0.33 | 0.06 | 0.01 | -0.15 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 492.50 | 0.00 | 2.20 | 1.10 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.05 | 0.00 | -0.13 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 495.00 | 0.00 | 1.75 | 0.88 | 0.55 | -9.57 | -94.57% | 0.00 | 1 | 5 | 0.33 | 0.04 | 0.00 | -0.11 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 497.50 | 0.00 | 1.90 | 0.95 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.03 | 0.00 | -0.10 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 500.00 | 0.10 | 1.35 | 0.73 | 0.38 | -0.61 | -61.62% | 0.00 | 18 | 62 | 0.34 | 0.03 | 0.00 | -0.08 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 502.50 | 0.00 | 1.50 | 0.75 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.02 | 0.00 | -0.06 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 505.00 | 0.00 | 4.40 | 2.20 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.58 | 0.02 | 0.00 | -0.05 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 507.50 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.01 | 0.00 | -0.04 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 510.00 | 0.00 | 1.25 | 0.63 | 0.25 | -0.25 | -50.00% | 0.00 | 50 | 94 | 0.43 | 0.01 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 512.50 | 0.00 | 3.60 | 1.80 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.01 | 0.00 | -0.03 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.52 | 0.01 | 0.00 | -0.02 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 517.50 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.02 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 520.00 | 0.05 | 4.30 | 2.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.49 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 522.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:59:09 PM EST | |||
| 525.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 11 | 44 | 0.46 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 527.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:59:09 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:09 PM EST |
| 532.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 537.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:09 PM EST |
| 542.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 545.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 547.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 550.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 552.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 555.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 557.50 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 560.00 | 0.00 | 3.90 | 1.95 | 1.75 | +1.35 | +337.50% | 0.00 | 1 | 37 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 570.00 | 0.00 | 4.10 | 2.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:09 PM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 585.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 1:59:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 310.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 320.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 330.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 340.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:59:09 PM EST |
| 350.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:09 PM EST |
| 360.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.86 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:09 PM EST |
| 375.00 | 0.00 | 0.90 | 0.45 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.71 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:09 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:09 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 390.00 | 0.00 | 4.00 | 2.00 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/29/2026 1:59:09 PM EST |
| 395.00 | 0.00 | 4.40 | 2.20 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.01 | 0.00 | -0.02 | 4/2/2026 | 4/29/2026 1:59:09 PM EST |
| 400.00 | 0.00 | 0.65 | 0.33 | 0.30 | -0.97 | -76.38% | 0.00 | 26 | 19 | 0.47 | -0.01 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 405.00 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.48 | -0.02 | 0.00 | -0.07 | 4/23/2026 | 4/29/2026 1:59:09 PM EST |
| 410.00 | 0.50 | 1.60 | 1.05 | 0.45 | -0.12 | -21.06% | 0.00 | 3 | 24 | 0.33 | -0.04 | 0.00 | -0.12 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 412.50 | 0.45 | 4.70 | 2.58 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.12 | 4/29/2026 1:59:09 PM EST | |||
| 415.00 | 0.55 | 2.35 | 1.45 | 0.80 | +0.08 | +11.12% | 0.00 | 2 | 10 | 0.36 | -0.06 | 0.00 | -0.16 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 417.50 | 0.80 | 4.60 | 2.70 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.18 | 4/29/2026 1:59:09 PM EST | |||
| 420.00 | 0.95 | 1.50 | 1.23 | 0.05 | -1.19 | -95.97% | 0.00 | 4 | 17 | 0.35 | -0.09 | 0.01 | -0.21 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 422.50 | 1.10 | 4.90 | 3.00 | 1.30 | % | 0.01 | 1 | 0 | 0.33 | -0.11 | 0.01 | -0.25 | 4/29/2026 | 4/29/2026 1:59:09 PM EST | |
| 425.00 | 0.00 | 2.30 | 1.15 | 1.65 | -0.45 | -21.43% | 0.00 | 5 | 15 | 0.35 | -0.13 | 0.01 | -0.28 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 427.50 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.36 | -0.15 | 0.01 | -0.31 | 4/29/2026 1:59:09 PM EST | |||
| 430.00 | 1.65 | 3.00 | 2.33 | 0.05 | -0.80 | -94.12% | 0.01 | 12 | 83 | 0.33 | -0.18 | 0.01 | -0.34 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 432.50 | 0.20 | 5.40 | 2.80 | 3.10 | % | 0.01 | 4 | 0 | 0.34 | -0.20 | 0.01 | -0.37 | 4/29/2026 | 4/29/2026 1:59:09 PM EST | |
| 435.00 | 2.75 | 4.20 | 3.48 | 3.56 | +1.91 | +115.76% | 0.01 | 196 | 77 | 0.33 | -0.23 | 0.01 | -0.40 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 437.50 | 0.15 | 7.60 | 3.88 | 3.90 | +2.25 | +136.37% | 0.01 | 1 | 9 | 0.34 | -0.27 | 0.01 | -0.43 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 440.00 | 1.80 | 8.30 | 5.05 | 4.44 | +2.69 | +153.72% | 0.01 | 15 | 25 | 0.33 | -0.30 | 0.01 | -0.46 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 442.50 | 1.80 | 8.50 | 5.15 | 5.68 | % | 0.01 | 5 | 0 | 0.34 | -0.34 | 0.02 | -0.48 | 4/29/2026 | 4/29/2026 1:59:09 PM EST | |
| 445.00 | 5.80 | 7.30 | 6.55 | 6.54 | +4.09 | +166.94% | 0.01 | 36 | 33 | 0.33 | -0.38 | 0.02 | -0.50 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 447.50 | 6.80 | 8.20 | 7.50 | 7.59 | +4.84 | +176.00% | 0.02 | 8 | 19 | 0.33 | -0.42 | 0.02 | -0.51 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 450.00 | 7.90 | 9.10 | 8.50 | 8.45 | +4.01 | +90.32% | 0.02 | 46 | 40 | 0.32 | -0.46 | 0.02 | -0.52 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 452.50 | 9.10 | 13.70 | 11.40 | 9.40 | % | 0.03 | 2 | 0 | 0.33 | -0.51 | 0.02 | -0.52 | 4/29/2026 | 4/29/2026 1:59:09 PM EST | |
| 455.00 | 10.40 | 12.40 | 11.40 | 10.73 | +6.23 | +138.45% | 0.03 | 1 | 6 | 0.31 | -0.55 | 0.02 | -0.51 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 457.50 | 8.80 | 16.60 | 12.70 | % | 0.03 | 0 | 0 | 0.33 | -0.59 | 0.02 | -0.50 | 4/29/2026 1:59:09 PM EST | |||
| 460.00 | 11.60 | 18.20 | 14.90 | 14.72 | +6.87 | +87.52% | 0.03 | 8 | 72 | 0.33 | -0.63 | 0.02 | -0.49 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 462.50 | 14.80 | 19.70 | 17.25 | 5.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | -0.67 | 0.02 | -0.47 | 4/24/2026 | 4/29/2026 1:59:09 PM EST |
| 465.00 | 16.50 | 19.60 | 18.05 | 18.90 | +8.80 | +87.13% | 0.04 | 3 | 23 | 0.29 | -0.71 | 0.01 | -0.45 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 467.50 | 17.30 | 23.60 | 20.45 | 10.85 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.35 | -0.74 | 0.01 | -0.42 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 470.00 | 20.00 | 25.00 | 22.50 | 21.90 | +9.53 | +77.05% | 0.05 | 22 | 62 | 0.33 | -0.77 | 0.01 | -0.39 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 472.50 | 21.30 | 27.20 | 24.25 | 18.99 | +6.42 | +51.08% | 0.05 | 1 | 1 | 0.43 | -0.80 | 0.01 | -0.36 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 475.00 | 24.20 | 29.00 | 26.60 | 26.54 | +10.75 | +68.09% | 0.06 | 3 | 43 | 0.33 | -0.83 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 477.50 | 26.30 | 31.00 | 28.65 | 11.70 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.28 | -0.85 | 0.01 | -0.29 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 480.00 | 28.40 | 33.50 | 30.95 | 11.07 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.25 | -0.88 | 0.01 | -0.26 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 482.50 | 28.70 | 34.70 | 31.70 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.90 | 0.01 | -0.23 | 4/24/2026 | 4/29/2026 1:59:09 PM EST |
| 485.00 | 31.00 | 38.20 | 34.60 | 21.57 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.49 | -0.91 | 0.01 | -0.20 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 487.50 | 33.40 | 41.00 | 37.20 | % | 0.08 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.18 | 4/29/2026 1:59:09 PM EST | |||
| 490.00 | 36.50 | 42.40 | 39.45 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.15 | 4/22/2026 | 4/29/2026 1:59:09 PM EST |
| 492.50 | 38.30 | 45.50 | 41.90 | % | 0.09 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.13 | 4/29/2026 1:59:09 PM EST | |||
| 495.00 | 40.70 | 48.20 | 44.45 | 26.38 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.59 | -0.96 | 0.00 | -0.11 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 497.50 | 43.20 | 50.90 | 47.05 | % | 0.09 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.10 | 4/29/2026 1:59:09 PM EST | |||
| 500.00 | 45.70 | 52.70 | 49.20 | 32.01 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.59 | -0.97 | 0.00 | -0.08 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 502.50 | 48.20 | 55.60 | 51.90 | % | 0.10 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.06 | 4/29/2026 1:59:09 PM EST | |||
| 505.00 | 50.70 | 58.10 | 54.40 | % | 0.11 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.05 | 4/29/2026 1:59:09 PM EST | |||
| 507.50 | 53.20 | 60.40 | 56.80 | % | 0.11 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.04 | 4/29/2026 1:59:09 PM EST | |||
| 510.00 | 55.70 | 63.10 | 59.40 | % | 0.12 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 4/29/2026 1:59:09 PM EST | |||
| 512.50 | 58.20 | 65.70 | 61.95 | % | 0.12 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 4/29/2026 1:59:09 PM EST | |||
| 515.00 | 60.70 | 67.10 | 63.90 | % | 0.12 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:59:09 PM EST | |||
| 517.50 | 63.20 | 70.40 | 66.80 | % | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.02 | 4/29/2026 1:59:09 PM EST | |||
| 520.00 | 65.70 | 71.40 | 68.55 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:09 PM EST | |||
| 522.50 | 68.20 | 75.40 | 71.80 | % | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:09 PM EST | |||
| 525.00 | 70.70 | 77.90 | 74.30 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:09 PM EST | |||
| 527.50 | 73.20 | 80.40 | 76.80 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:09 PM EST | |||
| 530.00 | 75.70 | 82.90 | 79.30 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 532.50 | 78.20 | 85.30 | 81.75 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 535.00 | 80.70 | 87.80 | 84.25 | % | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 537.50 | 83.20 | 89.80 | 86.50 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 540.00 | 85.70 | 92.30 | 89.00 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 542.50 | 88.20 | 95.10 | 91.65 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 545.00 | 90.70 | 97.50 | 94.10 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 547.50 | 93.20 | 100.30 | 96.75 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 550.00 | 95.70 | 103.10 | 99.40 | 95.28 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:59:09 PM EST |
| 552.50 | 98.20 | 105.30 | 101.75 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 555.00 | 100.70 | 107.30 | 104.00 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 557.50 | 103.20 | 110.30 | 106.75 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 560.00 | 105.70 | 112.80 | 109.25 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 565.00 | 111.00 | 117.80 | 114.40 | 111.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:59:09 PM EST |
| 570.00 | 116.00 | 122.80 | 119.40 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 575.00 | 121.00 | 127.80 | 124.40 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 580.00 | 126.00 | 132.90 | 129.45 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 585.00 | 131.00 | 137.60 | 134.30 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 590.00 | 136.00 | 142.60 | 139.30 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 595.00 | 141.00 | 147.60 | 144.30 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 600.00 | 146.00 | 152.60 | 149.30 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 605.00 | 151.00 | 157.70 | 154.35 | % | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 610.00 | 156.00 | 162.40 | 159.20 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 615.00 | 161.00 | 167.60 | 164.30 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 620.00 | 166.00 | 172.70 | 169.35 | % | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 625.00 | 171.00 | 177.60 | 174.30 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 630.00 | 176.00 | 182.60 | 179.30 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 635.00 | 181.00 | 187.40 | 184.20 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 640.00 | 186.00 | 192.50 | 189.25 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 645.00 | 191.00 | 197.60 | 194.30 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 650.00 | 196.00 | 202.60 | 199.30 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 655.00 | 201.00 | 207.60 | 204.30 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 660.00 | 205.70 | 212.60 | 209.15 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 665.00 | 210.70 | 217.60 | 214.15 | % | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 670.00 | 215.70 | 222.60 | 219.15 | % | 0.33 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 675.00 | 220.70 | 227.70 | 224.20 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 680.00 | 225.70 | 232.70 | 229.20 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 690.00 | 235.70 | 242.60 | 239.15 | % | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 700.00 | 245.70 | 252.60 | 249.15 | % | 0.36 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 710.00 | 255.70 | 262.60 | 259.15 | % | 0.36 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST |