Free Trial
MarketBeat All Access — Now with A.I. InsightsTry It Free

Intuitive Surgical (ISRG) Options Chain & Prices

Intuitive Surgical logo
$440.94 -8.75 (-1.95%)
Closing price 10/7/2025 04:00 PM Eastern
Extended Trading
$443.00 +2.06 (+0.47%)
As of 06:30 AM 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
10/10/2025$380.00$0.026Put11 - 10
(+0)		61.26%
(+3.68%)		-0.0035521
10/10/2025$392.50$0.066Put1 - 11
(+0)		54.78%
(+2.28%)		-0.0093051
10/10/2025$395.00$0.081Put2 - - 151
(+0)		53.51%
(+2.00%)		-0.0113862
10/10/2025$397.50$0.100Put10218530
(+0)		52.26%
(+1.73%)		-0.0139721
10/10/2025$400.00$0.123Put68204131
(+2)		51.01%
(+1.46%)		-0.01720112
10/10/2025$400.00$41.080Call11 - 14
(+3)		51.01%
(+1.47%)		0.983311
10/10/2025$405.00$0.191Put411864
(+0)		48.58%
(+0.92%)		-0.0263023
10/10/2025$410.00$0.300Put8 - 6174
(-1)		46.23%
(+0.42%)		-0.0406715
10/10/2025$415.00$0.481Put97 - 50
(+1)		44.00%
(-0.04%)		-0.0634175
10/10/2025$417.50$0.613Put1 - - 6
(+0)		42.95%
(-0.24%)		-0.0793411
10/10/2025$420.00$0.785Put458 - 191
(+98)		41.95%
(-0.42%)		-0.0992357
10/10/2025$422.50$1.007Put506214
(+1)		41.01%
(-0.56%)		-0.12391913
10/10/2025$425.00$1.296Put4457168
(-1)		40.15%
(-0.66%)		-0.15433522
10/10/2025$425.00$17.262Call9 - - 1
(+0)		40.15%
(-0.66%)		0.847164
10/10/2025$427.50$1.668Put175649
(+23)		39.38%
(-0.72%)		-0.19122210
10/10/2025$430.00$2.146Put6423301355
(+21)		38.74%
(-0.70%)		-0.23513925
10/10/2025$430.00$13.108Call22 - - 44
(+0)		38.72%
(-0.72%)		0.7673553
10/10/2025$432.50$2.752Put2311438
(-1)		38.18%
(-0.65%)		-0.28620414
10/10/2025$435.00$3.509Put54296152
(+21)		37.78%
(-0.51%)		-0.34387831
10/10/2025$435.00$9.461Call2 - - 72
(+0)		37.78%
(-0.51%)		0.6601662
10/10/2025$437.50$4.439Put44191551
(+42)		37.53%
(-0.29%)		-0.4068420
10/10/2025$437.50$7.882Call85229
(+8)		37.53%
(-0.29%)		0.5981764
10/10/2025$440.00$5.556Put541615123
(+40)		37.43%
(+0.01%)		-0.47301847
10/10/2025$440.00$6.487Call139333104
(+0)		37.43%
(+0.01%)		0.53304832
10/10/2025$442.50$6.865Put2511852
(+20)		37.50%
(+0.39%)		-0.5398520
10/10/2025$442.50$5.283Call73342858
(+0)		43.44%
(+6.33%)		0.46727521
10/10/2025$445.00$8.363Put281112156
(+65)		37.72%
(+0.83%)		-0.60473118
10/10/2025$445.00$4.266Call72253546
(+0)		37.72%
(+0.83%)		0.40340933
10/10/2025$447.50$10.040Put816696
(+2)		38.08%
(+1.32%)		-0.6654415
10/10/2025$447.50$3.423Call3843021
(+3)		38.08%
(+1.32%)		0.3436415
10/10/2025$450.00$11.874Put1034117
(+24)		38.56%
(+1.84%)		-0.7203017
10/10/2025$450.00$2.736Call66112096
(+4)		38.56%
(+1.84%)		0.28951321
10/10/2025$452.50$13.842Put41 - 13
(+3)		39.16%
(+2.38%)		-0.7684743
10/10/2025$452.50$2.183Call81626
(+11)		39.16%
(+2.38%)		0.2418396
10/10/2025$455.00$15.922Put3 - - 48
(+6)		39.85%
(+2.92%)		-0.8098343
10/10/2025$455.00$1.742Call20518136225
(+18)		39.85%
(+2.92%)		0.2007941
10/10/2025$457.50$18.091Put1515 - 29
(+23)		40.61%
(+3.45%)		-0.8448152
10/10/2025$457.50$1.393Call8516358
(+17)		40.61%
(+3.45%)		0.16605631
10/10/2025$460.00$20.337Put3 - - 20
(+1)		41.43%
(+3.96%)		-0.8738871
10/10/2025$460.00$1.117Call1761631186
(-1)		41.43%
(+3.96%)		0.13703452
10/10/2025$462.50$0.899Call1914327
(-3)		42.30%
(+4.45%)		0.11301111
10/10/2025$465.00$24.984Put1 - - 19
(+8)		43.21%
(+4.92%)		-0.9178551
10/10/2025$465.00$0.727Call4253121
(+38)		43.21%
(+4.92%)		0.09325517
10/10/2025$467.50$0.590Call125 - 34
(+14)		44.14%
(+5.36%)		0.0770524
10/10/2025$470.00$0.481Call35818549
(+63)		45.10%
(+5.77%)		0.06380320
10/10/2025$472.50$0.395Call1715145
(+22)		46.07%
(+6.16%)		0.052963
10/10/2025$475.00$0.325Call19414228
(+13)		47.05%
(+6.53%)		0.0440919
10/10/2025$477.50$0.269Call6 - 692
(+88)		48.04%
(+6.88%)		0.0368162
10/10/2025$480.00$0.224Call17116186
(+90)		49.04%
(+7.21%)		0.0308458
10/10/2025$482.50$0.187Call80 - 808
(+6)		50.03%
(+7.53%)		0.0259233
10/10/2025$485.00$44.547Put8040400
(+0)		51.03%
(+7.83%)		-0.98814635
10/10/2025$492.50$0.095Call1 - 12
(+0)		54.00%
(+8.67%)		0.0133731
10/10/2025$495.00$0.081Call1 - 125
(+2)		54.99%
(+8.92%)		0.0114241
10/10/2025$500.00$0.060Call2 - 1163
(+102)		56.94%
(+9.41%)		0.0084162
10/10/2025$520.00$0.020Call1 - 140
(+0)		64.48%
(+11.13%)		0.0027661
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 10/8/2025 by MarketBeat.com Staff
From Our Partners
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
$15 Fund: Turn Gold Boom into Real Income
If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...
Investors Alley | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
U.S. Government Blocked NVIDIA’s Buyout… Here’s Why
The U.S. government doesn't normally block billion-dollar tech deals. But when NVIDIA tried to acquire this...
Behind the Markets | Sponsoredtc pixel
GOLD ALERT
Gold has shattered records, soaring past $3,800 an ounce... But Stansberry Senior Partner Dr. David "Doc" E...
Stansberry Research | 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
2013 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | 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