Free Trial

Intuitive Surgical (ISRG) Options Chain & Prices

Intuitive Surgical logo
$515.80 +0.91 (+0.18%)
As of 04:00 PM Eastern

ISRG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$422.50$0.041Put4310
(+0)
82.40%
(+10.17%)
-0.0036183
5/2/2025$425.00$0.046Put44 - 16
(+0)
81.10%
(+9.90%)
-0.0040562
5/2/2025$430.00$0.058Put7 - 7461
(+1)
78.52%
(+9.34%)
-0.0051123
5/2/2025$450.00$0.147Put1 - 188
(+0)
68.24%
(+7.09%)
-0.0134771
5/2/2025$460.00$0.244Put1 - 133
(+13)
63.13%
(+5.92%)
-0.0225331
5/2/2025$465.00$0.317Put1 - - 78
(+4)
60.58%
(+5.35%)
-0.0293791
5/2/2025$470.00$0.416Put22 - 38
(+10)
58.03%
(+4.74%)
-0.0385092
5/2/2025$472.50$0.477Put33 - 1
(+0)
56.77%
(+4.44%)
-0.0441881
5/2/2025$475.00$0.549Put851146
(+1)
55.50%
(+4.15%)
-0.0507614
5/2/2025$475.00$41.054Call11 - 14
(+0)
55.50%
(+4.16%)
0.9496651
5/2/2025$480.00$0.730Put3 - 291
(+12)
52.98%
(+3.54%)
-0.067293
5/2/2025$480.00$36.238Call2 - 224
(-1)
52.98%
(+3.55%)
0.9332052
5/2/2025$485.00$0.980Put73234
(+5)
50.47%
(+2.93%)
-0.089646
5/2/2025$485.00$31.491Call1 - - 117
(-1)
50.47%
(+2.93%)
0.9109681
5/2/2025$487.50$1.140Put3 - 21
(+0)
49.23%
(+2.62%)
-0.1036073
5/2/2025$490.00$1.328Put178449
(+17)
48.00%
(+2.31%)
-0.1198889
5/2/2025$490.00$26.841Call32143
(+0)
48.00%
(+2.31%)
0.8809082
5/2/2025$495.00$1.816Put5 - 378
(+34)
45.57%
(+1.69%)
-0.1607054
5/2/2025$495.00$22.329Call1 - - 37
(+0)
45.57%
(+1.69%)
0.84041
5/2/2025$497.50$2.130Put2015 - 18
(+1)
44.38%
(+1.38%)
-0.1860669
5/2/2025$500.00$2.503Put1842175
(+7)
43.22%
(+1.07%)
-0.2152737
5/2/2025$500.00$18.015Call51379
(-2)
43.22%
(+1.08%)
0.7863234
5/2/2025$502.50$2.947Put12 - - 14
(+1)
42.08%
(+0.78%)
-0.2488173
5/2/2025$502.50$15.957Call21 - 51
(-1)
42.08%
(+0.78%)
0.7531872
5/2/2025$505.00$3.474Put1411336
(+5)
40.97%
(+0.49%)
-0.2869185
5/2/2025$505.00$13.981Call513161
(-1)
40.97%
(+0.49%)
0.7155215
5/2/2025$507.50$4.099Put72215
(+1)
39.91%
(+0.22%)
-0.3298597
5/2/2025$507.50$12.102Call2 - - 18
(+0)
39.91%
(+0.22%)
0.6731181
5/2/2025$510.00$4.838Put21139
(+6)
38.90%
(-0.04%)
-0.3777252
5/2/2025$510.00$10.336Call716198
(-5)
38.90%
(-0.03%)
0.6259925
5/2/2025$512.50$5.708Put11 - 16
(+0)
37.95%
(-0.26%)
-0.4301041
5/2/2025$512.50$8.697Call7 - 764
(-1)
37.95%
(-0.26%)
0.5744353
5/2/2025$515.00$6.724Put1210233
(+3)
37.08%
(-0.45%)
-0.4863028
5/2/2025$515.00$7.203Call512105
(-14)
37.08%
(-0.45%)
0.5191344
5/2/2025$517.50$5.867Call52130
(+20)
36.31%
(-0.61%)
0.4612275
5/2/2025$520.00$4.698Call22144155
(+18)
36.50%
(+0.16%)
0.40227220
5/2/2025$522.50$3.700Call6426
(+2)
35.08%
(-0.75%)
0.3441335
5/2/2025$525.00$12.460Put6 - 61
(+0)
34.65%
(-0.73%)
-0.7208112
5/2/2025$525.00$2.869Call621116
(+1)
34.65%
(-0.73%)
0.2887526
5/2/2025$527.50$2.196Call2 - 23
(+0)
34.35%
(-0.64%)
0.2378651
Trump Treasure April 19 (Ad)

Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly that, just 12 months later…

If I’m right about this (like I was before) a modest $900 investment…
5/2/2025$530.00$1.663Call81772169
(+8)
34.19%
(-0.49%)
0.19273710
5/2/2025$535.00$20.627Put11 - 1
(+0)
34.25%
(-0.04%)
-0.8902571
5/2/2025$535.00$0.936Call312198
(-22)
34.25%
(-0.04%)
0.1217513
5/2/2025$540.00$0.524Call54101050
(+17)
34.73%
(+0.56%)
0.07454713
5/2/2025$542.50$0.393Call2113
(+2)
35.11%
(+0.89%)
0.0580612
5/2/2025$545.00$0.297Call2 - 166
(+10)
35.55%
(+1.23%)
0.0452172
5/2/2025$550.00$0.173Call1541666
(+76)
36.60%
(+1.92%)
0.0275763
5/2/2025$552.50$0.133Call1 - - 8
(+0)
37.18%
(+2.26%)
0.0216451
5/2/2025$557.50$0.080Call1 - - 1
(+0)
38.44%
(+2.92%)
0.0135121
5/2/2025$565.00$0.040Call1 - - 2
(+0)
40.48%
(+3.83%)
0.0069151
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ISRG) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners