ISRG option chain Intuitive Surgical, Inc.
Cboe delayed options data · as of 12:37 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±9.2% (387.65–465.75) · ATM IV 58.2% · P/C open interest 0.57
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 202.90 | 211.10 | 1.00 | 0.0000 | -0.000 | 220 | 0 | 4.90 | 205.1% | 0.00 | 0.0000 | -0.000 | |||||
| 194.60 | 201.30 | 129.7% | 1.00 | 0.0000 | -0.000 | 230 | 0 | 4.90 | 193.2% | 0.00 | 0.0000 | -0.000 | ||||
| 184.60 | 191.30 | 120.0% | 1.00 | 0.0000 | -0.001 | 240 | 0 | 4.90 | 181.7% | -0.00 | 0.0000 | -0.001 | ||||
| 173.00 | 181.10 | 1.00 | 0.0000 | -0.001 | 250 | 0 | 4.90 | 1 | 170.7% | -0.00 | 0.0000 | -0.001 | ||||
| 163.10 | 171.40 | 1.00 | 0.0000 | -0.002 | 260 | 0 | 4.90 | 160.0% | -0.00 | 0.0000 | -0.002 | |||||
| 154.70 | 161.10 | 87.1% | 1.00 | 0.0000 | -0.003 | 270 | 0 | 4.90 | 4 | 149.8% | -0.00 | 0.0000 | -0.003 | |||
| 148.10 | 155.80 | 1.00 | 0.0000 | -0.004 | 275 | 0 | 4.90 | 144.8% | -0.00 | 0.0000 | -0.004 | |||||
| 143.10 | 151.40 | 1.00 | 0.0000 | -0.006 | 280 | 0 | 4.90 | 139.8% | -0.00 | 0.0000 | -0.006 | |||||
| 139.70 | 146.40 | 88.1% | 1.00 | 0.0001 | -0.008 | 285 | 0 | 4.90 | 10 | 135.0% | -0.00 | 0.0001 | -0.008 | |||
| 133.10 | 141.30 | 1.00 | 0.0001 | -0.011 | 290 | 0 | 4.90 | 130.2% | -0.00 | 0.0001 | -0.011 | |||||
| 128.10 | 136.00 | 1.00 | 0.0001 | -0.014 | 295 | 0 | 3.30 | 115.4% | -0.00 | 0.0001 | -0.014 | |||||
| 123.10 | 130.90 | 1.00 | 0.0002 | -0.018 | 300 | 0 | 1.00 | 1 | 3 | 89.9% | -0.00 | 0.0002 | -0.018 | |||
| 118.20 | 126.00 | 1.00 | 0.0002 | -0.024 | 305 | 0 | 2.50 | 1 | 101.0% | -0.00 | 0.0002 | -0.024 | ||||
| 113.20 | 121.80 | 1.00 | 0.0003 | -0.030 | 310 | 0 | 4.90 | 5 | 111.7% | -0.01 | 0.0003 | -0.030 | ||||
| 108.30 | 116.40 | 0.99 | 0.0004 | -0.039 | 315 | 0.0500 | 6.90 | 116.7% | -0.01 | 0.0004 | -0.039 | |||||
| 103.30 | 111.40 | 0.99 | 0.0005 | -0.049 | 320 | 0 | 3.90 | 25 | 97.5% | -0.01 | 0.0005 | -0.049 | ||||
| 98.30 | 106.00 | 1 | 0.99 | 0.0006 | -0.061 | 325 | 0 | 1.45 | 5 | 76.7% | -0.01 | 0.0006 | -0.062 | |||
| 93.50 | 101.20 | 0.98 | 0.0008 | -0.076 | 330 | 0 | 1.00 | 7 | 68.6% | -0.02 | 0.0008 | -0.077 | ||||
| 88.60 | 96.40 | 0.98 | 0.0010 | -0.094 | 335 | 0 | 4.90 | 57 | 89.7% | -0.02 | 0.0010 | -0.095 | ||||
| 83.70 | 91.70 | 0.97 | 0.0012 | -0.115 | 340 | 0 | 4.90 | 10 | 85.4% | -0.03 | 0.0012 | -0.116 | ||||
| 80.30 | 86.80 | 59.8% | 0.97 | 0.0015 | -0.140 | 345 | 0 | 1.40 | 20 | 62.0% | -0.04 | 0.0015 | -0.140 | |||
| 75.30 | 82.00 | 57.9% | 0.96 | 0.0018 | -0.168 | 350 | 0.4500 | 1.55 | 2 | 46 | 62.7% | -0.04 | 0.0018 | -0.169 | ||
| 70.60 | 77.00 | 1 | 56.6% | 0.95 | 0.0021 | -0.199 | 355 | 0.0500 | 5.50 | 27 | 75.2% | -0.06 | 0.0022 | -0.200 | ||
| 64.60 | 72.20 | 46.6% | 0.93 | 0.0025 | -0.234 | 360 | 1.00 | 3.90 | 1 | 23 | 68.6% | -0.07 | 0.0026 | -0.235 | ||
| 61.20 | 68.00 | 57.6% | 0.92 | 0.0030 | -0.272 | 365 | 0.6500 | 4.50 | 2 | 17 | 65.3% | -0.08 | 0.0030 | -0.274 | ||
| 55.00 | 63.20 | 51 | 49.1% | 0.90 | 0.0034 | -0.312 | 370 | 0.7500 | 3.60 | 9 | 41 | 58.3% | -0.10 | 0.0035 | -0.315 | |
| 51.00 | 59.00 | 59 | 52.9% | 0.88 | 0.0040 | -0.355 | 375 | 0.4000 | 6.20 | 53 | 61.3% | -0.12 | 0.0040 | -0.358 | ||
| 48.20 | 54.70 | 13 | 57.7% | 0.86 | 0.0045 | -0.399 | 380 | 1.00 | 4.60 | 2 | 59 | 54.1% | -0.14 | 0.0045 | -0.403 | |
| 43.00 | 51.00 | 5 | 19 | 56.1% | 0.83 | 0.0050 | -0.444 | 385 | 1.30 | 5.90 | 36 | 54.1% | -0.17 | 0.0051 | -0.448 | |
| 39.00 | 46.60 | 6 | 11 | 55.2% | 0.81 | 0.0056 | -0.489 | 390 | 2.20 | 9.20 | 3 | 52 | 59.2% | -0.20 | 0.0056 | -0.493 |
| 37.00 | 44.70 | 55.2% | 0.79 | 0.0058 | -0.510 | 392.5 | 2.05 | 10.60 | 8 | 59.4% | -0.21 | 0.0059 | -0.515 | |||
| 36.20 | 42.70 | 39 | 57.2% | 0.78 | 0.0061 | -0.531 | 395 | 4.50 | 11.20 | 3 | 38 | 62.8% | -0.23 | 0.0062 | -0.536 | |
| 33.00 | 41.20 | 55.2% | 0.76 | 0.0063 | -0.552 | 397.5 | 3.40 | 11.90 | 59.4% | -0.24 | 0.0064 | -0.557 | ||||
| 31.00 | 39.20 | 30 | 54.5% | 0.74 | 0.0066 | -0.571 | 400 | 4.20 | 12.00 | 3 | 49 | 58.3% | -0.26 | 0.0066 | -0.576 | |
| 30.00 | 37.50 | 6 | 56.1% | 0.72 | 0.0068 | -0.590 | 402.5 | 5.00 | 13.80 | 60.2% | -0.28 | 0.0069 | -0.595 | |||
| 28.00 | 36.00 | 1 | 31 | 55.9% | 0.71 | 0.0070 | -0.607 | 405 | 6.00 | 14.00 | 1 | 44 | 59.4% | -0.30 | 0.0071 | -0.613 |
| 26.00 | 34.60 | 55.8% | 0.69 | 0.0072 | -0.623 | 407.5 | 7.00 | 15.30 | 24 | 24 | 60.3% | -0.32 | 0.0073 | -0.629 | ||
| 25.00 | 32.60 | 10 | 44 | 56.1% | 0.67 | 0.0074 | -0.638 | 410 | 8.00 | 16.10 | 30 | 61 | 60.2% | -0.34 | 0.0075 | -0.644 |
| 23.00 | 31.10 | 55.5% | 0.65 | 0.0076 | -0.651 | 412.5 | 9.00 | 17.10 | 60.3% | -0.35 | 0.0077 | -0.657 | ||||
| 22.00 | 29.60 | 5 | 43 | 56.3% | 0.63 | 0.0078 | -0.662 | 415 | 10.00 | 18.20 | 5 | 14 | 60.4% | -0.37 | 0.0079 | -0.669 |
| 20.30 | 28.20 | 2 | 56.0% | 0.61 | 0.0079 | -0.672 | 417.5 | 11.00 | 19.30 | 60.3% | -0.39 | 0.0080 | -0.679 | |||
| 19.00 | 26.90 | 1 | 65 | 56.2% | 0.59 | 0.0080 | -0.680 | 420 | 12.00 | 20.40 | 1 | 8 | 60.0% | -0.41 | 0.0081 | -0.687 |
| 18.00 | 25.60 | 2 | 1 | 56.8% | 0.57 | 0.0081 | -0.687 | 422.5 | 13.10 | 19.80 | 57.2% | -0.44 | 0.0082 | -0.694 | ||
| 16.00 | 24.60 | 6 | 31 | 56.2% | 0.55 | 0.0082 | -0.691 | 425 | 14.40 | 22.90 | 19 | 60.1% | -0.46 | 0.0083 | -0.698 | |
| 15.00 | 23.10 | 3 | 4 | 56.1% | 0.53 | 0.0083 | -0.694 | 427.5 | 16.00 | 24.00 | 60.4% | -0.48 | 0.0083 | -0.701 | ||
| 14.40 | 22.00 | 30 | 52 | 57.1% | 0.51 | 0.0083 | -0.694 | 430 | 17.00 | 23.80 | 1 | 1 | 57.6% | -0.50 | 0.0084 | -0.702 |
| 15.20 | 20.90 | 60.0% | 0.49 | 0.0083 | -0.693 | 432.5 | 18.50 | 26.90 | 60.3% | -0.52 | 0.0084 | -0.701 | ||||
| 12.00 | 19.90 | 12 | 19 | 57.0% | 0.47 | 0.0083 | -0.690 | 435 | 20.00 | 27.70 | 1 | 6 | 59.5% | -0.54 | 0.0084 | -0.698 |
| 11.00 | 18.90 | 57.0% | 0.45 | 0.0082 | -0.685 | 437.5 | 22.90 | 29.80 | 62.6% | -0.56 | 0.0083 | -0.693 | ||||
| 10.00 | 16.30 | 7 | 39 | 54.5% | 0.43 | 0.0082 | -0.679 | 440 | 23.00 | 31.30 | 60.4% | -0.58 | 0.0083 | -0.687 | ||
| 9.00 | 17.00 | 1 | 56.9% | 0.41 | 0.0081 | -0.671 | 442.5 | 24.60 | 31.00 | 5 | 57.5% | -0.60 | 0.0082 | -0.679 | ||
| 8.00 | 16.00 | 2 | 36 | 56.5% | 0.39 | 0.0080 | -0.661 | 445 | 26.20 | 32.70 | 57.6% | -0.62 | 0.0081 | -0.670 | ||
| 7.00 | 15.50 | 1 | 56.8% | 0.37 | 0.0079 | -0.650 | 447.5 | 27.20 | 36.00 | 59.2% | -0.64 | 0.0080 | -0.659 | |||
| 6.60 | 13.10 | 35 | 102 | 54.8% | 0.35 | 0.0077 | -0.638 | 450 | 29.70 | 37.80 | 6 | 60.6% | -0.66 | 0.0078 | -0.646 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 452.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.60 | 13.20 | 14 | 96 | 56.4% | 0.31 | 0.0074 | -0.609 | 455 | 33.00 | 41.20 | 60.0% | -0.69 | 0.0075 | -0.618 | ||
| 6.70 | 9.10 | 76 | 127 | 57.4% | 0.28 | 0.0070 | -0.576 | 460 | 36.30 | 43.10 | 56.0% | -0.73 | 0.0072 | -0.586 | ||
| 3.20 | 9.00 | 2 | 23 | 54.9% | 0.25 | 0.0066 | -0.541 | 465 | 40.00 | 48.90 | 59.3% | -0.76 | 0.0068 | -0.551 | ||
| 1.20 | 7.40 | 9 | 71 | 51.3% | 0.22 | 0.0062 | -0.503 | 470 | 44.30 | 51.00 | 56.0% | -0.79 | 0.0063 | -0.514 | ||
| 1.40 | 6.30 | 5 | 13 | 52.8% | 0.19 | 0.0057 | -0.464 | 475 | 48.50 | 57.10 | 60.3% | -0.82 | 0.0059 | -0.475 | ||
| 2.30 | 5.10 | 18 | 44 | 55.5% | 0.17 | 0.0052 | -0.425 | 480 | 52.30 | 61.20 | 59.0% | -0.84 | 0.0054 | -0.437 | ||
| 0.6500 | 6.00 | 46 | 56.8% | 0.15 | 0.0048 | -0.386 | 485 | 57.80 | 65.80 | 62.5% | -0.87 | 0.0049 | -0.398 | |||
| 0.0500 | 6.70 | 4 | 60.2% | 0.13 | 0.0043 | -0.348 | 490 | 61.10 | 70.00 | 1 | 59.0% | -0.89 | 0.0045 | -0.361 | ||
| 0.7000 | 5.50 | 21 | 61.7% | 0.11 | 0.0039 | -0.313 | 495 | 66.00 | 74.70 | 60.7% | -0.90 | 0.0040 | -0.324 | |||
| 0 | 2.35 | 5 | 24 | 50.8% | 0.09 | 0.0035 | -0.279 | 500 | 70.90 | 78.90 | 60.5% | -0.92 | 0.0036 | -0.289 | ||
| 0.1000 | 5.60 | 43 | 65.9% | 0.08 | 0.0031 | -0.247 | 505 | 75.60 | 83.60 | 60.9% | -0.93 | 0.0032 | -0.255 | |||
| 0.3000 | 4.90 | 146 | 67.1% | 0.07 | 0.0027 | -0.218 | 510 | 80.80 | 88.50 | 63.1% | -0.95 | 0.0028 | -0.223 | |||
| 0.0500 | 7.40 | 28 | 79.6% | 0.05 | 0.0021 | -0.167 | 520 | 90.40 | 97.90 | 64.2% | -0.96 | 0.0020 | -0.164 | |||
| 0 | 4.90 | 76.4% | 0.03 | 0.0016 | -0.126 | 530 | 99.70 | 107.70 | 63.0% | -0.98 | 0.0014 | -0.113 | ||||
| 0 | 1.00 | 59.9% | 0.02 | 0.0012 | -0.093 | 540 | 109.90 | 117.50 | 67.3% | -0.99 | 0.0010 | -0.072 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs