Free Trial

Intuitive Surgical (ISRG) Options Chain & Prices

Intuitive Surgical logo
$512.06 -13.99 (-2.66%)
Closing price 07/11/2025 04:00 PM Eastern
Extended Trading
$510.82 -1.24 (-0.24%)
As of 07/11/2025 07:55 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.

ISRG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$430.00$0.047Put3 - - 34
(+0)
49.08%
(-0.26%)
-0.0045192
7/18/2025$435.00$0.059Put21135
(+5)
47.28%
(-0.46%)
-0.0057252
7/18/2025$440.00$0.075Put1 - - 67
(+0)
45.54%
(-0.61%)
-0.0072711
7/18/2025$445.00$0.095Put1 - - 142
(+0)
43.80%
(-0.79%)
-0.0093231
7/18/2025$450.00$62.688Call2 - - 9
(+0)
42.04%
(-1.00%)
0.9882072
7/18/2025$460.00$0.205Put13101139
(+0)
38.65%
(-1.33%)
-0.0206934
7/18/2025$465.00$0.272Put1 - 1354
(+0)
36.94%
(-1.52%)
-0.0275841
7/18/2025$465.00$47.851Call5 - - 19
(+0)
36.94%
(-1.53%)
0.9728211
7/18/2025$472.50$0.424Put1 - 10
(+0)
34.47%-0.0429811
7/18/2025$475.00$0.494Put211144
(+2)
33.66%
(-1.84%)
-0.0500392
7/18/2025$480.00$0.681Put83 - 136
(+0)
32.08%
(-1.98%)
-0.0683416
7/18/2025$482.50$0.803Put3 - 20
(+0)
31.31%-0.0801163
7/18/2025$485.00$0.950Put113 - 177
(+0)
30.55%
(-2.10%)
-0.0940398
7/18/2025$487.50$1.129Put1 - - 0
(+0)
29.81%-0.1105711
7/18/2025$490.00$1.345Put3620 - 369
(+0)
29.10%
(-2.17%)
-0.13005316
7/18/2025$492.50$1.610Put7520
(+0)
28.41%-0.1531025
7/18/2025$495.00$1.930Put40 - 7127
(+0)
27.75%
(-2.19%)
-0.18003511
7/18/2025$495.00$19.519Call1 - 151
(+0)
27.75%
(-2.19%)
0.8221081
7/18/2025$497.50$2.321Put32 - 7
(+0)
27.13%
(-2.17%)
-0.2114763
7/18/2025$500.00$2.796Put4031083580
(+1)
26.55%
(-2.12%)
-0.2477435
7/18/2025$500.00$15.378Call53277
(+0)
26.55%
(-2.12%)
0.7554675
7/18/2025$502.50$3.370Put20138
(+0)
26.03%
(-2.04%)
-0.2889796
7/18/2025$502.50$13.447Call8415
(+0)
26.03%
(-2.04%)
0.7148546
7/18/2025$505.00$4.062Put36134222
(+3)
25.56%
(-1.93%)
-0.33523212
7/18/2025$505.00$11.631Call91776
(+0)
25.56%
(-1.93%)
0.6693619
7/18/2025$507.50$4.888Put255563
(+16)
25.16%
(-1.77%)
-0.38609815
7/18/2025$507.50$9.947Call3 - 322
(+0)
25.16%
(-1.78%)
0.6194032
7/18/2025$510.00$5.864Put6075157
(+5)
24.84%
(-1.57%)
-0.44068125
7/18/2025$510.00$8.410Call58183443
(+0)
24.84%
(-1.58%)
0.56580435
7/18/2025$512.50$7.001Put1721360
(+9)
24.59%
(-1.33%)
-0.49772213
7/18/2025$512.50$7.032Call55153519
(+0)
24.59%
(-1.34%)
0.50980835
7/18/2025$515.00$8.305Put702310179
(+2)
24.44%
(-1.05%)
-0.55560319
7/18/2025$515.00$5.820Call693825167
(+0)
24.44%
(-1.05%)
0.45299641
7/18/2025$517.50$4.774Call212176
(+1)
24.37%
(-0.72%)
0.39709312
7/18/2025$520.00$11.417Put1811178
(-1)
24.38%
(-0.36%)
-0.66698710
7/18/2025$520.00$3.886Call912559666
(+3)
24.38%
(-0.37%)
0.34372829
7/18/2025$522.50$13.202Put2 - - 44
(+8)
24.47%
(+0.02%)
-0.7173621
7/18/2025$522.50$3.147Call2161022
(+0)
24.47%
(+0.02%)
0.29423416
7/18/2025$525.00$15.120Put49 - - 131
(+19)
24.64%
(+0.41%)
-0.7629329
7/18/2025$525.00$2.539Call37210113393
(-3)
24.64%
(+0.41%)
0.24952528
A grave, grave error. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

7/18/2025$527.50$17.153Put3 - - 24
(+2)
24.87%
(+0.81%)
-0.8030741
7/18/2025$527.50$2.045Call6255021
(+3)
24.87%
(+0.81%)
0.21005327
7/18/2025$530.00$19.283Put20 - - 261
(+3)
25.16%
(+1.19%)
-0.83760611
7/18/2025$530.00$1.646Call65919212
(+8)
25.16%
(+1.19%)
0.17584830
7/18/2025$532.50$21.492Put10 - - 32
(+0)
25.50%
(+1.56%)
-0.8670134
7/18/2025$532.50$1.327Call1311031
(+5)
25.50%
(+1.56%)
0.1466524
7/18/2025$535.00$23.763Put21 - 91
(+0)
25.88%
(+1.91%)
-0.8916872
7/18/2025$535.00$1.072Call1534449
(-38)
25.88%
(+1.91%)
0.12203515
7/18/2025$537.50$0.869Call2081111
(+5)
26.29%
(+2.23%)
0.10144210
7/18/2025$540.00$28.447Put2 - - 105
(+0)
26.73%
(+2.52%)
-0.9288262
7/18/2025$540.00$0.706Call61437285
(+2)
26.73%
(+2.52%)
0.08432611
7/18/2025$542.50$30.839Put1 - - 12
(+0)
27.19%
(+2.79%)
-0.9424381
7/18/2025$542.50$0.577Call5 - 425
(+12)
27.19%
(+2.79%)
0.0701583
7/18/2025$545.00$33.257Put1 - - 50
(+0)
27.67%
(+3.03%)
-0.9535471
7/18/2025$545.00$0.472Call211154
(+0)
27.67%
(+3.03%)
0.0584492
7/18/2025$550.00$38.142Put12 - - 152
(+0)
28.66%
(+3.43%)
-0.9697523
7/18/2025$550.00$0.321Call5 - 2313
(-1)
28.66%
(+3.43%)
0.0408165
7/18/2025$552.50$0.268Call2020 - 73
(+11)
29.16%
(+3.59%)
0.0344191
7/18/2025$555.00$43.072Put2 - 2316
(+0)
29.69%
(+3.76%)
-0.9802762
7/18/2025$555.00$0.222Call9511721009
(+761)
29.69%
(+3.76%)
0.02878211
7/18/2025$557.50$0.186Call5 - - 18
(+0)
30.21%
(+3.90%)
0.0242651
7/18/2025$560.00$48.029Put14 - - 98
(+0)
30.74%
(+4.03%)
-0.9871338
7/18/2025$560.00$0.157Call3 - 2671
(-30)
30.72%
(+4.01%)
0.0206273
7/18/2025$562.50$0.132Call1 - 124
(+1)
31.26%
(+4.15%)
0.0173931
7/18/2025$565.00$0.111Call312116
(+0)
31.79%
(+4.26%)
0.0147873
7/18/2025$570.00$0.080Call1 - 1472
(-1)
32.84%
(+4.45%)
0.0107751
7/18/2025$575.00$0.059Call1 - 1201
(+0)
33.89%
(+4.62%)
0.0079371
7/18/2025$580.00$0.044Call1 - 1260
(+0)
34.92%
(+4.77%)
0.0059041
7/18/2025$590.00$0.025Call24 - - 92
(+1)
36.95%
(+5.01%)
0.0033774
7/18/2025$600.00$0.015Call29 - - 309
(-10)
38.94%
(+5.23%)
0.0019893
7/18/2025$605.00$0.011Call17 - 17192
(-1)
39.92%
(+5.33%)
0.0015446
7/18/2025$610.00$0.009Call24 - - 46
(+0)
40.89%
(+5.45%)
0.0012012
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ISRG) was last updated on 7/13/2025 by MarketBeat.com Staff
From Our Partners