Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $567.72 as of 12/3/2025 4:06:03 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 277.00 | 282.70 | 279.85 | % | 0.97 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 300.00 | 267.00 | 271.30 | 269.15 | % | 0.90 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 310.00 | 257.00 | 262.70 | 259.85 | % | 0.84 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 320.00 | 247.20 | 252.70 | 249.95 | 247.90 | 0.00 | 0.00% | 0.78 | 0 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:04 PM EST |
| 330.00 | 237.20 | 242.70 | 239.95 | 246.82 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:04 PM EST |
| 340.00 | 227.20 | 232.70 | 229.95 | % | 0.68 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 345.00 | 222.20 | 227.70 | 224.95 | % | 0.65 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 350.00 | 217.20 | 222.70 | 219.95 | % | 0.63 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 355.00 | 212.20 | 217.90 | 215.05 | 213.54 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 360.00 | 207.20 | 212.70 | 209.95 | 208.94 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 365.00 | 202.20 | 207.70 | 204.95 | 203.95 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 370.00 | 197.20 | 202.70 | 199.95 | 194.54 | % | 0.54 | 2 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:04 PM EST | |
| 375.00 | 192.20 | 197.70 | 194.95 | 189.56 | % | 0.52 | 2 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:04 PM EST | |
| 380.00 | 187.20 | 192.70 | 189.95 | 190.29 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 385.00 | 182.20 | 187.90 | 185.05 | 181.66 | -3.64 | -1.97% | 0.48 | 1 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 390.00 | 177.20 | 182.70 | 179.95 | 176.74 | % | 0.46 | 1 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:04 PM EST | |
| 395.00 | 172.50 | 177.90 | 175.20 | % | 0.44 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 400.00 | 167.10 | 172.70 | 169.90 | % | 0.42 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 405.00 | 162.60 | 167.90 | 165.25 | % | 0.41 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 410.00 | 156.70 | 162.90 | 159.80 | % | 0.39 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 415.00 | 152.20 | 157.70 | 154.95 | % | 0.37 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 420.00 | 147.20 | 152.70 | 149.95 | 146.62 | % | 0.36 | 2 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:04 PM EST | |
| 425.00 | 142.20 | 147.70 | 144.95 | 141.63 | % | 0.34 | 2 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:04 PM EST | |
| 430.00 | 137.50 | 142.90 | 140.20 | 139.49 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 435.00 | 132.20 | 137.90 | 135.05 | 134.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 440.00 | 126.00 | 134.00 | 130.00 | % | 0.30 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 445.00 | 122.40 | 127.70 | 125.05 | % | 0.28 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 450.00 | 117.50 | 122.80 | 120.15 | 120.23 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.32 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:04 PM EST |
| 455.00 | 112.50 | 117.80 | 115.15 | 115.26 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 460.00 | 107.20 | 112.80 | 110.00 | 110.27 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 465.00 | 102.60 | 107.80 | 105.20 | % | 0.23 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 470.00 | 97.30 | 102.80 | 100.05 | 100.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 475.00 | 92.30 | 97.80 | 95.05 | 91.52 | -3.84 | -4.03% | 0.20 | 1 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 480.00 | 87.10 | 92.80 | 89.95 | % | 0.19 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 482.50 | 85.00 | 90.30 | 87.65 | 87.15 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.78 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 485.00 | 82.50 | 87.70 | 85.10 | 86.70 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:04 PM EST |
| 487.50 | 80.00 | 85.50 | 82.75 | 82.15 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.72 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 490.00 | 77.10 | 82.80 | 79.95 | 78.95 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.65 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 4:00:04 PM EST |
| 492.50 | 75.00 | 80.30 | 77.65 | % | 0.16 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 495.00 | 72.20 | 77.80 | 75.00 | 75.45 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 497.50 | 69.60 | 75.30 | 72.45 | 72.85 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 500.00 | 67.30 | 72.80 | 70.05 | 76.85 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:04 PM EST |
| 502.50 | 65.00 | 70.30 | 67.65 | 67.95 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 505.00 | 62.20 | 67.80 | 65.00 | 65.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 507.50 | 60.00 | 65.30 | 62.65 | 72.36 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.36 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 510.00 | 57.30 | 62.90 | 60.10 | 69.91 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.33 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 512.50 | 54.70 | 59.60 | 57.15 | 59.57 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.19 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 515.00 | 52.20 | 57.30 | 54.75 | 57.72 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.18 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 517.50 | 49.80 | 55.40 | 52.60 | 54.71 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.21 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 520.00 | 47.50 | 53.00 | 50.25 | 52.64 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.18 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 522.50 | 44.80 | 50.40 | 47.60 | 45.73 | -2.60 | -5.38% | 0.09 | 5 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 525.00 | 42.30 | 47.90 | 45.10 | 43.58 | -1.69 | -3.74% | 0.09 | 5 | 12 | 1.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 527.50 | 39.90 | 45.60 | 42.75 | % | 0.08 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 530.00 | 36.60 | 42.70 | 39.65 | 36.23 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.97 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 532.50 | 35.00 | 40.60 | 37.80 | % | 0.07 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 535.00 | 31.00 | 39.30 | 35.15 | 29.35 | 0.00 | 0.00% | 0.07 | 0 | 29 | 1.04 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 537.50 | 29.70 | 35.70 | 32.70 | % | 0.06 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 540.00 | 26.90 | 33.00 | 29.95 | 30.52 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.83 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 542.50 | 25.10 | 30.60 | 27.85 | 29.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 545.00 | 22.60 | 28.20 | 25.40 | 26.92 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.76 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:04 PM EST |
| 547.50 | 20.40 | 25.80 | 23.10 | % | 0.04 | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.22 | 12/3/2025 4:00:04 PM EST | |||
| 550.00 | 18.00 | 23.40 | 20.70 | 16.00 | -6.50 | -28.89% | 0.04 | 1 | 29 | 0.68 | 0.95 | 0.01 | -0.24 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 552.50 | 15.30 | 21.30 | 18.30 | 20.24 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.66 | 0.93 | 0.02 | -0.34 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 555.00 | 12.70 | 17.50 | 15.10 | 18.40 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.51 | 0.87 | 0.02 | -0.56 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 557.50 | 11.20 | 15.70 | 13.45 | 11.05 | -2.45 | -18.15% | 0.02 | 5 | 6 | 0.51 | 0.82 | 0.02 | -0.75 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 560.00 | 9.10 | 14.20 | 11.65 | 13.00 | +3.48 | +36.56% | 0.02 | 1 | 46 | 0.53 | 0.78 | 0.02 | -0.83 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 562.50 | 7.50 | 13.20 | 10.35 | 6.40 | -3.50 | -35.36% | 0.02 | 1 | 71 | 0.56 | 0.72 | 0.03 | -0.95 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 565.00 | 4.20 | 9.40 | 6.80 | 8.00 | +1.10 | +15.95% | 0.01 | 6 | 60 | 0.42 | 0.65 | 0.03 | -1.03 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 567.50 | 5.80 | 9.50 | 7.65 | 7.10 | +0.90 | +14.52% | 0.01 | 18 | 20 | 0.39 | 0.58 | 0.03 | -1.08 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 570.00 | 2.45 | 8.30 | 5.38 | 5.50 | +1.10 | +25.00% | 0.01 | 214 | 97 | 0.33 | 0.50 | 0.03 | -1.10 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 572.50 | 1.15 | 7.90 | 4.53 | 4.00 | -0.32 | -7.41% | 0.01 | 4 | 25 | 0.34 | 0.42 | 0.03 | -1.07 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 575.00 | 0.50 | 6.70 | 3.60 | 2.56 | +0.05 | +2.00% | 0.01 | 13 | 142 | 0.34 | 0.34 | 0.03 | -1.01 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 577.50 | 0.55 | 3.40 | 1.98 | 2.30 | -0.55 | -19.30% | 0.00 | 1 | 102 | 0.28 | 0.27 | 0.03 | -0.91 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 580.00 | 1.00 | 1.75 | 1.38 | 1.60 | +0.22 | +15.95% | 0.00 | 155 | 152 | 0.29 | 0.21 | 0.02 | -0.79 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 582.50 | 0.05 | 2.85 | 1.45 | 0.88 | -0.67 | -43.23% | 0.00 | 1 | 39 | 0.30 | 0.16 | 0.02 | -0.66 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 585.00 | 0.40 | 0.85 | 0.63 | 0.65 | -0.30 | -31.58% | 0.00 | 12 | 67 | 0.29 | 0.11 | 0.01 | -0.54 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 587.50 | 0.00 | 4.20 | 2.10 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.65 | 0.08 | 0.01 | -0.42 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 590.00 | 0.00 | 1.40 | 0.70 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.45 | 0.06 | 0.01 | -0.27 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 592.50 | 0.00 | 0.75 | 0.38 | 0.38 | -0.57 | -60.00% | 0.00 | 1 | 7 | 0.41 | 0.04 | 0.01 | -0.17 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 595.00 | 0.00 | 2.25 | 1.13 | 0.08 | -0.82 | -91.12% | 0.00 | 8 | 94 | 0.61 | 0.02 | 0.00 | -0.10 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 597.50 | 0.00 | 1.65 | 0.83 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.01 | 0.00 | -0.06 | 11/26/2025 | 12/3/2025 4:00:04 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.07 | -0.18 | -72.00% | 0.00 | 1 | 88 | 0.86 | 0.01 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 602.50 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.01 | 0.00 | -0.02 | 11/28/2025 | 12/3/2025 4:00:04 PM EST |
| 605.00 | 0.00 | 3.70 | 1.85 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.89 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 607.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 12/3/2025 4:00:04 PM EST | |||
| 610.00 | 0.00 | 4.20 | 2.10 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 612.50 | 0.00 | 4.20 | 2.10 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:04 PM EST |
| 615.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:04 PM EST |
| 617.50 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 620.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 28 | 0.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 622.50 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 625.00 | 0.00 | 4.20 | 2.10 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 4:00:04 PM EST |
| 630.00 | 0.00 | 3.60 | 1.80 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 555 | 1.23 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 635.00 | 0.00 | 4.20 | 2.10 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:04 PM EST |
| 640.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 645.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 650.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:04 PM EST |
| 655.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 660.00 | 0.00 | 1.40 | 0.70 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 4:00:04 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 400.00 | 0.00 | 4.20 | 2.10 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 455.00 | 0.00 | 1.80 | 0.90 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:04 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:04 PM EST |
| 465.00 | 0.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 4:00:04 PM EST |
| 470.00 | 0.00 | 4.20 | 2.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:04 PM EST |
| 475.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 480.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 482.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 485.00 | 0.00 | 4.20 | 2.10 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 487.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 490.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:04 PM EST |
| 492.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 4:00:04 PM EST |
| 497.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 500.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 710 | 1.30 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 502.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 505.00 | 0.00 | 4.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:04 PM EST |
| 507.50 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:04 PM EST |
| 510.00 | 0.00 | 1.70 | 0.85 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 512.50 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 0.10 | -0.15 | -60.00% | 0.00 | 3 | 89 | 1.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 517.50 | 0.00 | 1.90 | 0.95 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.68 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 522.50 | 0.00 | 1.90 | 0.95 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 525.00 | 0.00 | 1.50 | 0.75 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 527.50 | 0.00 | 2.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 530.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 532.50 | 0.00 | 1.70 | 0.85 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 535.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.73 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 537.50 | 0.00 | 3.40 | 1.70 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:04 PM EST |
| 540.00 | 0.00 | 2.30 | 1.15 | 0.18 | -0.52 | -74.29% | 0.00 | 1 | 77 | 0.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 542.50 | 0.00 | 4.20 | 2.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.82 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 545.00 | 0.00 | 3.50 | 1.75 | 0.45 | -0.35 | -43.75% | 0.00 | 2 | 36 | 0.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 547.50 | 0.00 | 1.05 | 0.53 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.44 | -0.04 | 0.01 | -0.22 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 550.00 | 0.00 | 3.00 | 1.50 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.59 | -0.05 | 0.01 | -0.24 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 552.50 | 0.00 | 4.70 | 2.35 | 1.06 | -0.79 | -42.71% | 0.00 | 6 | 49 | 0.67 | -0.07 | 0.02 | -0.34 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 555.00 | 0.00 | 2.50 | 1.25 | 1.40 | -0.35 | -20.00% | 0.00 | 3 | 78 | 0.45 | -0.13 | 0.02 | -0.56 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 557.50 | 0.05 | 4.90 | 2.48 | 1.40 | -1.70 | -54.84% | 0.00 | 2 | 35 | 0.36 | -0.18 | 0.02 | -0.75 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 560.00 | 0.60 | 5.90 | 3.25 | 1.90 | -0.31 | -14.03% | 0.01 | 18 | 94 | 0.40 | -0.22 | 0.02 | -0.83 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 562.50 | 2.00 | 4.30 | 3.15 | 2.05 | -0.80 | -28.07% | 0.01 | 19 | 47 | 0.36 | -0.28 | 0.03 | -0.95 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 565.00 | 2.40 | 4.80 | 3.60 | 3.40 | -0.80 | -19.05% | 0.01 | 9 | 54 | 0.33 | -0.35 | 0.03 | -1.03 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 567.50 | 3.20 | 7.30 | 5.25 | 5.32 | +0.32 | +6.40% | 0.01 | 18 | 176 | 0.37 | -0.42 | 0.03 | -1.08 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 570.00 | 1.30 | 9.40 | 5.35 | 6.27 | +0.07 | +1.13% | 0.01 | 1 | 103 | 0.30 | -0.50 | 0.03 | -1.10 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 572.50 | 4.80 | 10.50 | 7.65 | 10.16 | +2.76 | +37.30% | 0.01 | 1 | 63 | 0.35 | -0.58 | 0.03 | -1.07 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 575.00 | 5.80 | 10.60 | 8.20 | 12.00 | +2.40 | +25.00% | 0.01 | 1 | 34 | 0.43 | -0.66 | 0.03 | -1.01 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 577.50 | 6.20 | 12.40 | 9.30 | 11.85 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.44 | -0.73 | 0.03 | -0.91 | 11/28/2025 | 12/3/2025 4:00:04 PM EST |
| 580.00 | 9.30 | 13.60 | 11.45 | 12.80 | -0.03 | -0.24% | 0.02 | 1 | 16 | 0.40 | -0.79 | 0.02 | -0.79 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 582.50 | 11.00 | 16.50 | 13.75 | 11.60 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.47 | -0.84 | 0.02 | -0.66 | 11/26/2025 | 12/3/2025 4:00:04 PM EST |
| 585.00 | 13.10 | 18.60 | 15.85 | 14.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.49 | -0.89 | 0.01 | -0.54 | 11/26/2025 | 12/3/2025 4:00:04 PM EST |
| 587.50 | 15.40 | 20.90 | 18.15 | % | 0.03 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.42 | 12/3/2025 4:00:04 PM EST | |||
| 590.00 | 17.50 | 22.80 | 20.15 | % | 0.03 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.27 | 12/3/2025 4:00:04 PM EST | |||
| 592.50 | 20.10 | 25.20 | 22.65 | % | 0.04 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.17 | 12/3/2025 4:00:04 PM EST | |||
| 595.00 | 22.30 | 27.60 | 24.95 | % | 0.04 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.10 | 12/3/2025 4:00:04 PM EST | |||
| 597.50 | 24.70 | 30.40 | 27.55 | % | 0.05 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.06 | 12/3/2025 4:00:04 PM EST | |||
| 600.00 | 27.50 | 32.90 | 30.20 | % | 0.05 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 12/3/2025 4:00:04 PM EST | |||
| 602.50 | 30.00 | 35.40 | 32.70 | % | 0.05 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 12/3/2025 4:00:04 PM EST | |||
| 605.00 | 32.20 | 38.00 | 35.10 | % | 0.06 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 12/3/2025 4:00:04 PM EST | |||
| 607.50 | 35.00 | 40.60 | 37.80 | % | 0.06 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 12/3/2025 4:00:04 PM EST | |||
| 610.00 | 37.50 | 43.50 | 40.50 | % | 0.07 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 612.50 | 40.00 | 45.60 | 42.80 | % | 0.07 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 615.00 | 42.50 | 48.00 | 45.25 | % | 0.07 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 617.50 | 44.90 | 50.40 | 47.65 | % | 0.08 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 620.00 | 47.50 | 52.90 | 50.20 | % | 0.08 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 622.50 | 50.00 | 55.40 | 52.70 | % | 0.08 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 625.00 | 52.50 | 57.90 | 55.20 | % | 0.09 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 630.00 | 57.20 | 63.00 | 60.10 | % | 0.10 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 635.00 | 62.50 | 67.50 | 65.00 | % | 0.10 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 640.00 | 67.50 | 73.10 | 70.30 | % | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 645.00 | 72.20 | 77.90 | 75.05 | % | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 650.00 | 77.20 | 83.00 | 80.10 | % | 0.12 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 655.00 | 82.20 | 88.20 | 85.20 | % | 0.13 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 660.00 | 87.50 | 93.00 | 90.25 | % | 0.14 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST |