Free Trial
→ Warren Buffett Issues Cryptic Warning on U.S. Dollar (From Banyan Hill Publishing) (Ad)tc pixel Free ISRG Stock Alerts

Intuitive Surgical (ISRG) Options Chain & Prices

Intuitive Surgical logo
$433.66 -0.84 (-0.19%)
Closing price 04:00 PM Eastern
Extended Trading
$434.00 +0.34 (+0.08%)
As of 06:01 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

ISRG Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$350.00$84.428Call1 - - 45
(+0)		72.92%
(+4.54%)		0.9995391
9/19/2025$395.00$0.107Put65 - 4017
(+0)		48.93%
(+2.88%)		-0.0159644
9/19/2025$400.00$0.168Put10942296
(+2)		46.53%
(+2.78%)		-0.0247048
9/19/2025$400.00$34.624Call33 - 42
(+6)		46.53%
(+2.78%)		0.9753563
9/19/2025$405.00$0.271Put2531226
(+2)		44.15%
(+2.61%)		-0.0392216
9/19/2025$410.00$0.454Put1315072200
(-3)		41.85%
(+2.38%)		-0.063817
9/19/2025$412.50$0.589Put21 - 32
(+32)		40.80%
(+2.30%)		-0.0809792
9/19/2025$415.00$0.766Put12910011134
(+45)		39.81%
(+2.23%)		-0.1027689
9/19/2025$417.50$0.986Put122218
(+18)		38.95%
(+2.21%)		-0.1284188
9/19/2025$420.00$1.291Put48821296
(+32)		38.12%
(+2.14%)		-0.16206519
9/19/2025$422.50$1.690Put205616
(+15)		37.40%
(+2.08%)		-0.20318515
9/19/2025$425.00$2.210Put532114128
(+32)		36.80%
(+2.02%)		-0.25229634
9/19/2025$425.00$11.675Call1 - 111
(+2)		36.80%
(+2.02%)		0.7491
9/19/2025$427.50$2.877Put4230141
(+38)		36.35%
(+1.98%)		-0.30924813
9/19/2025$430.00$3.715Put58226372
(+28)		36.07%
(+1.95%)		-0.37296230
9/19/2025$430.00$8.174Call31 - 52
(+5)		36.07%
(+1.95%)		0.6293953
9/19/2025$432.50$4.745Put396526
(+22)		35.95%
(+1.93%)		-0.4413614
9/19/2025$432.50$6.699Call13653
(+3)		35.95%
(+1.93%)		0.56166611
9/19/2025$435.00$5.978Put47115172
(+48)		36.02%
(+1.93%)		-0.51158626
9/19/2025$435.00$5.425Call105434341
(+17)		36.02%
(+1.93%)		0.4921543
9/19/2025$437.50$7.413Put107118
(+14)		36.25%
(+1.95%)		-0.580529
9/19/2025$437.50$4.290Call70462334
(+33)		36.27%
(+1.97%)		0.41983226
9/19/2025$440.00$9.037Put2052291
(+20)		36.64%
(+1.98%)		-0.64536417
9/19/2025$440.00$3.466Call151488891
(+53)		36.64%
(+1.98%)		0.3597144
9/19/2025$442.50$2.749Call194732
(+30)		37.17%
(+2.02%)		0.30151912
9/19/2025$445.00$12.773Put17110190
(-5)		37.82%
(+2.07%)		-0.7556278
9/19/2025$445.00$2.178Call39199238417
(+375)		37.82%
(+2.07%)		0.250414100
9/19/2025$447.50$14.834Put71625
(+1)		38.57%
(+2.14%)		-0.7996557
9/19/2025$447.50$1.727Call115437
(+33)		38.57%
(+2.14%)		0.2066449
9/19/2025$452.50$19.224Put11 - 13
(+0)		40.29%
(+2.28%)		-0.867161
9/19/2025$452.50$1.078Call2471517
(+9)		40.35%
(+2.34%)		0.13761514
9/19/2025$455.00$21.519Put2 - - 116
(-8)		41.23%
(+2.36%)		-0.8922262
9/19/2025$455.00$0.876Call39112793
(-9)		41.23%
(+2.36%)		0.11430718
9/19/2025$457.50$24.002Put51321
(-10)		42.26%
(+2.50%)		-0.9137653
9/19/2025$457.50$0.696Call61254
(+15)		42.26%
(+2.50%)		0.0926884
9/19/2025$460.00$26.234Put11 - - 269
(-9)		43.20%
(+2.52%)		-0.9293665
9/19/2025$460.00$0.571Call24613395
(+6)		43.20%
(+2.52%)		0.07721419
9/19/2025$462.50$0.458Call6 - 621
(+0)		44.29%
(+2.67%)		0.0629081
9/19/2025$465.00$31.211Put1 - 1133
(-1)		45.32%
(+2.76%)		-0.9545971
9/19/2025$465.00$0.380Call10 - - 119
(+9)		45.25%
(+2.69%)		0.0526921
9/19/2025$467.50$0.313Call102208050
(+0)		46.30%
(+2.77%)		0.0437427
9/19/2025$470.00$35.961Put24 - 3483
(-2)		47.34%
(+2.86%)		-0.97024310
9/19/2025$470.00$0.258Call1892129
(-2)		47.34%
(+2.86%)		0.03643711
9/19/2025$472.50$0.212Call1 - - 60
(+0)		48.46%
(+3.01%)		0.0301121
9/19/2025$475.00$40.899Put8 - - 113
(-4)		49.45%
(+3.02%)		-0.980973
9/19/2025$475.00$0.179Call85 - 106
(-2)		49.45%
(+3.02%)		0.0255645
9/19/2025$477.50$0.149Call22 - 149
(-10)		50.56%
(+3.18%)		0.0212911
9/19/2025$485.00$50.842Put1 - - 41
(-30)		53.61%
(+3.35%)		-0.9925711
9/19/2025$485.00$0.091Call51 - 267
(-11)		53.61%
(+3.35%)		0.0131442
9/19/2025$490.00$55.829Put2,35485351
(-32)		55.67%
(+3.51%)		-0.9954719
9/19/2025$490.00$0.067Call4847 - 878
(+1)		55.67%
(+3.51%)		0.009626
9/19/2025$495.00$60.823Put210 - - 29
(-40)		57.69%
(+3.66%)		-0.9972741
9/19/2025$500.00$65.819Put1,31235182
(+0)		59.68%
(+3.81%)		-0.9983734
9/19/2025$500.00$0.037Call1 - - 483
(-1)		59.68%
(+3.81%)		0.0053521
9/19/2025$505.00$70.969Put110 - - 15
(+0)		61.72%
(+4.03%)		-0.999061
9/19/2025$510.00$75.816Put774 - - 137
(+0)		63.58%
(+4.11%)		-0.999452
9/19/2025$515.00$80.815Put270 - - 43
(+0)		65.48%
(+4.25%)		-0.9996681
9/19/2025$515.00$0.017Call11 - 335
(-2)		65.48%
(+4.25%)		0.002411
9/19/2025$520.00$85.815Put160 - - 25
(-2)		67.35%
(+4.39%)		-0.9998321
9/19/2025$520.00$0.013Call3 - 3504
(+0)		67.42%
(+4.46%)		0.0018661
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:ISRG) was last updated on 9/17/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel