Free Trial

Intuitive Surgical (ISRG) Options Chain & Prices

Intuitive Surgical logo
$557.16 -4.47 (-0.80%)
As of 05/20/2025 04:00 PM Eastern

ISRG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$500.00$0.102Put55 - 62
(+0)
52.67%
(+0.95%)
-0.0114642
5/23/2025$517.50$0.305Put1357522
(+522)
44.97%
(+0.50%)
-0.0344845
5/23/2025$520.00$37.549Call1 - 18
(+0)
43.88%
(+0.42%)
0.9591261
5/23/2025$530.00$0.728Put32111014
(-2)
39.54%
(+0.15%)
-0.08058312
5/23/2025$532.50$0.874Put11 - - 4
(+0)
38.48%
(+0.02%)
-0.0959842
5/23/2025$535.00$1.053Put233643
(+1)
37.25%
(-0.21%)
-0.11442811
5/23/2025$535.00$23.251Call5 - - 27
(+0)
37.43%
(-0.04%)
0.8856671
5/23/2025$537.50$1.273Put17 - - 39
(+0)
36.39%
(-0.08%)
-0.1364926
5/23/2025$540.00$1.544Put219462
(+3)
35.38%
(-0.12%)
-0.16283511
5/23/2025$542.50$1.877Put7 - 119
(+0)
34.39%
(-0.15%)
-0.1940564
5/23/2025$542.50$16.577Call1 - - 8
(+0)
34.39%
(-0.16%)
0.806511
5/23/2025$545.00$2.286Put1 - 124
(+4)
33.43%
(-0.17%)
-0.2308371
5/23/2025$547.50$2.790Put21117
(+1)
32.28%
(-0.41%)
-0.2737742
5/23/2025$550.00$3.406Put85 - 60
(+7)
31.65%
(-0.15%)
-0.3231236
5/23/2025$550.00$10.603Call71429
(+2)
31.65%
(-0.15%)
0.6785737
5/23/2025$552.50$4.157Put2119
(+0)
30.85%
(-0.10%)
-0.3788122
5/23/2025$555.00$5.064Put32156
(+9)
30.33%
(+0.23%)
-0.44022
5/23/2025$555.00$7.252Call5 - 327
(+0)
30.13%
(+0.03%)
0.5627625
5/23/2025$557.50$6.145Put21 - 40
(+13)
29.50%
(+0.09%)
-0.505922
5/23/2025$557.50$5.826Call52134
(+2)
29.50%
(+0.09%)
0.4978235
5/23/2025$560.00$7.416Put91 - 77
(+10)
28.98%
(+0.24%)
-0.573855
5/23/2025$560.00$4.588Call2411794
(+23)
29.09%
(+0.61%)
0.43073418
5/23/2025$562.50$3.543Call2012433
(+4)
28.58%
(+0.43%)
0.3641310
5/23/2025$565.00$2.689Call53242880
(+12)
28.30%
(+0.65%)
0.3008048
5/23/2025$567.50$2.010Call103416
(+11)
28.16%
(+0.90%)
0.2431937
5/23/2025$570.00$14.372Put1 - - 6
(+0)
28.15%
(+1.16%)
-0.8142431
5/23/2025$570.00$1.487Call76 - 92
(+51)
28.15%
(+1.16%)
0.1929584
5/23/2025$572.50$1.092Call31226
(+1)
28.26%
(+1.42%)
0.1507983
5/23/2025$575.00$0.799Call21135143
(+2)
28.47%
(+1.67%)
0.116549
5/23/2025$577.50$0.585Call3 - 1111
(+1)
28.78%
(-1.29%)
0.0894043
5/23/2025$580.00$0.430Call1381288290
(+19)
29.16%
(+2.12%)
0.06831421
5/23/2025$582.50$0.317Call88 - 506
(+505)
29.62%
(+2.31%)
0.0521344
5/23/2025$585.00$0.235Call3 - - 459
(+5)
30.12%
(+2.48%)
0.0398281
5/23/2025$590.00$0.133Call3 - 372
(+61)
31.26%
(+2.73%)
0.0234573
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ISRG) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners