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 ±10.0% (384.10–469.30) · ATM IV 52.0% · P/C open interest 0.97
| 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 | |
| 202.70 | 211.30 | 1.00 | 0.0000 | -0.000 | 220 | 0 | 4.90 | 167.4% | 0.00 | 0.0000 | -0.000 | |||||
| 192.90 | 201.80 | 1.00 | 0.0000 | -0.001 | 230 | 0 | 4.90 | 157.7% | -0.00 | 0.0000 | -0.001 | |||||
| 183.20 | 191.60 | 1.00 | 0.0000 | -0.001 | 240 | 0 | 4.90 | 148.3% | -0.00 | 0.0000 | -0.001 | |||||
| 173.20 | 181.70 | 1.00 | 0.0000 | -0.002 | 250 | 0 | 4.90 | 139.3% | -0.00 | 0.0000 | -0.002 | |||||
| 163.20 | 171.80 | 1.00 | 0.0000 | -0.003 | 260 | 0 | 4.90 | 130.7% | -0.00 | 0.0000 | -0.003 | |||||
| 153.30 | 161.90 | 1.00 | 0.0001 | -0.005 | 270 | 0 | 4.90 | 122.3% | -0.00 | 0.0001 | -0.005 | |||||
| 148.30 | 157.00 | 1.00 | 0.0001 | -0.007 | 275 | 0 | 4.90 | 118.2% | -0.00 | 0.0001 | -0.007 | |||||
| 143.30 | 152.00 | 1.00 | 0.0001 | -0.009 | 280 | 0 | 4.90 | 114.2% | -0.00 | 0.0001 | -0.009 | |||||
| 138.00 | 147.00 | 1.00 | 0.0001 | -0.011 | 285 | 0 | 4.90 | 110.2% | -0.00 | 0.0001 | -0.011 | |||||
| 133.00 | 142.00 | 1.00 | 0.0002 | -0.014 | 290 | 0 | 4.90 | 106.3% | -0.00 | 0.0002 | -0.014 | |||||
| 128.40 | 137.00 | 1.00 | 0.0002 | -0.018 | 295 | 0 | 4.90 | 102.5% | -0.00 | 0.0002 | -0.018 | |||||
| 123.00 | 132.00 | 1 | 0.99 | 0.0003 | -0.023 | 300 | 0 | 4.90 | 98.7% | -0.01 | 0.0003 | -0.023 | ||||
| 118.10 | 126.90 | 0.99 | 0.0003 | -0.029 | 305 | 0 | 4.90 | 94.9% | -0.01 | 0.0003 | -0.029 | |||||
| 113.10 | 121.70 | 0.99 | 0.0004 | -0.035 | 310 | 0 | 4.90 | 91.2% | -0.01 | 0.0004 | -0.035 | |||||
| 108.70 | 116.90 | 0.99 | 0.0005 | -0.044 | 315 | 0 | 4.90 | 1 | 87.5% | -0.01 | 0.0005 | -0.044 | ||||
| 103.80 | 111.70 | 0.98 | 0.0007 | -0.053 | 320 | 0.2000 | 5.20 | 3 | 85.9% | -0.02 | 0.0007 | -0.054 | ||||
| 100.50 | 106.70 | 60.8% | 0.98 | 0.0008 | -0.065 | 325 | 0 | 4.90 | 80.3% | -0.02 | 0.0008 | -0.065 | ||||
| 94.00 | 101.90 | 0.98 | 0.0010 | -0.078 | 330 | 0 | 4.90 | 3 | 76.8% | -0.03 | 0.0010 | -0.079 | ||||
| 90.30 | 96.90 | 54.7% | 0.97 | 0.0012 | -0.094 | 335 | 0.0500 | 7.10 | 2 | 80.8% | -0.03 | 0.0012 | -0.094 | |||
| 85.60 | 92.00 | 54.5% | 0.96 | 0.0014 | -0.111 | 340 | 0.0500 | 5.30 | 1 | 7 | 71.3% | -0.04 | 0.0014 | -0.112 | ||
| 79.70 | 87.20 | 46.2% | 0.95 | 0.0017 | -0.131 | 345 | 0.0500 | 7.30 | 2 | 73.9% | -0.05 | 0.0017 | -0.131 | |||
| 75.00 | 82.70 | 49.0% | 0.94 | 0.0020 | -0.152 | 350 | 0.8000 | 2.95 | 1 | 21 | 58.8% | -0.06 | 0.0020 | -0.153 | ||
| 71.70 | 78.00 | 54.9% | 0.93 | 0.0024 | -0.176 | 355 | 0.0500 | 7.80 | 15 | 67.9% | -0.07 | 0.0024 | -0.177 | |||
| 66.80 | 73.20 | 52.7% | 0.92 | 0.0027 | -0.202 | 360 | 0 | 4.40 | 1 | 14 | 54.5% | -0.08 | 0.0028 | -0.203 | ||
| 62.20 | 67.90 | 49.7% | 0.90 | 0.0031 | -0.229 | 365 | 0.1000 | 4.80 | 6 | 12 | 52.6% | -0.10 | 0.0032 | -0.230 | ||
| 58.50 | 65.00 | 55.5% | 0.88 | 0.0036 | -0.257 | 370 | 0.8000 | 6.00 | 8 | 17 | 54.2% | -0.12 | 0.0036 | -0.259 | ||
| 54.20 | 60.50 | 54.5% | 0.86 | 0.0040 | -0.286 | 375 | 0.3000 | 7.70 | 5 | 10 | 53.4% | -0.14 | 0.0040 | -0.288 | ||
| 49.40 | 56.00 | 1 | 52.1% | 0.84 | 0.0044 | -0.316 | 380 | 1.20 | 5.90 | 3 | 10 | 47.7% | -0.16 | 0.0045 | -0.318 | |
| 45.40 | 52.00 | 52.1% | 0.82 | 0.0049 | -0.346 | 385 | 2.95 | 10.00 | 5 | 10 | 55.3% | -0.19 | 0.0049 | -0.348 | ||
| 40.10 | 48.20 | 1 | 5 | 49.6% | 0.79 | 0.0053 | -0.374 | 390 | 3.00 | 11.40 | 4 | 52 | 53.6% | -0.21 | 0.0054 | -0.377 |
| 38.30 | 45.00 | 8 | 53.5% | 0.76 | 0.0058 | -0.402 | 395 | 4.20 | 12.70 | 7 | 53.3% | -0.24 | 0.0058 | -0.405 | ||
| 33.00 | 41.30 | 25 | 50.5% | 0.73 | 0.0062 | -0.427 | 400 | 5.80 | 14.30 | 4 | 26 | 53.5% | -0.28 | 0.0062 | -0.430 | |
| 30.00 | 38.00 | 4 | 51.1% | 0.69 | 0.0065 | -0.449 | 405 | 7.20 | 15.80 | 1 | 12 | 52.9% | -0.31 | 0.0066 | -0.453 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 407.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 28.30 | 34.60 | 40 | 52.7% | 0.66 | 0.0069 | -0.468 | 410 | 9.30 | 17.80 | 1 | 4 | 53.4% | -0.34 | 0.0069 | -0.472 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 412.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 23.30 | 31.70 | 8 | 7 | 50.1% | 0.62 | 0.0071 | -0.483 | 415 | 11.60 | 19.90 | 5 | 6 | 53.7% | -0.38 | 0.0072 | -0.488 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 417.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 21.00 | 29.30 | 35 | 51.2% | 0.59 | 0.0073 | -0.495 | 420 | 13.70 | 22.00 | 14 | 53.4% | -0.42 | 0.0074 | -0.500 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 422.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.00 | 26.30 | 1 | 6 | 50.2% | 0.55 | 0.0075 | -0.501 | 425 | 16.20 | 24.70 | 6 | 22 | 53.8% | -0.45 | 0.0076 | -0.507 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 427.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.00 | 24.00 | 3 | 14 | 50.8% | 0.51 | 0.0076 | -0.504 | 430 | 18.60 | 27.30 | 4 | 5 | 53.5% | -0.49 | 0.0076 | -0.510 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 432.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.50 | 20.50 | 3 | 10 | 48.9% | 0.48 | 0.0076 | -0.502 | 435 | 21.70 | 30.00 | 53.8% | -0.53 | 0.0077 | -0.508 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 437.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.40 | 19.00 | 2 | 10 | 49.5% | 0.44 | 0.0075 | -0.495 | 440 | 24.90 | 31.20 | 4 | 51.9% | -0.57 | 0.0076 | -0.502 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 442.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.00 | 18.00 | 5 | 24 | 51.1% | 0.40 | 0.0074 | -0.485 | 445 | 27.90 | 34.30 | 51.6% | -0.60 | 0.0075 | -0.492 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 447.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.00 | 16.40 | 47 | 50.8% | 0.37 | 0.0072 | -0.471 | 450 | 31.20 | 39.30 | 68 | 64 | 53.7% | -0.64 | 0.0073 | -0.478 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 452.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.00 | 14.80 | 2 | 54 | 51.4% | 0.33 | 0.0070 | -0.454 | 455 | 34.10 | 42.80 | 53.0% | -0.67 | 0.0071 | -0.462 | ||
| 5.00 | 13.00 | 1 | 11 | 49.9% | 0.30 | 0.0067 | -0.433 | 460 | 38.00 | 46.30 | 53.2% | -0.71 | 0.0068 | -0.442 | ||
| 4.00 | 12.20 | 3 | 50.8% | 0.27 | 0.0063 | -0.411 | 465 | 42.00 | 50.20 | 53.8% | -0.74 | 0.0065 | -0.420 | |||
| 3.70 | 11.10 | 2 | 7 | 52.0% | 0.24 | 0.0060 | -0.388 | 470 | 46.00 | 52.10 | 50.8% | -0.77 | 0.0061 | -0.397 | ||
| 2.00 | 10.00 | 1 | 2 | 50.6% | 0.22 | 0.0056 | -0.362 | 475 | 50.00 | 57.80 | 53.5% | -0.79 | 0.0058 | -0.372 | ||
| 1.10 | 9.10 | 5 | 5 | 50.5% | 0.19 | 0.0052 | -0.337 | 480 | 54.00 | 62.20 | 53.7% | -0.82 | 0.0054 | -0.347 | ||
| 1.00 | 8.90 | 1 | 52.7% | 0.17 | 0.0048 | -0.311 | 485 | 58.00 | 66.50 | 53.4% | -0.84 | 0.0050 | -0.322 | |||
| 0.0500 | 7.80 | 2 | 51.3% | 0.15 | 0.0045 | -0.286 | 490 | 63.00 | 69.40 | 50.9% | -0.86 | 0.0046 | -0.297 | |||
| 0.0500 | 7.40 | 53.0% | 0.13 | 0.0041 | -0.261 | 495 | 67.00 | 75.40 | 53.9% | -0.88 | 0.0043 | -0.273 | ||||
| 0.0500 | 6.40 | 1 | 53.2% | 0.12 | 0.0037 | -0.237 | 500 | 72.00 | 80.00 | 55.9% | -0.90 | 0.0039 | -0.249 | |||
| 0.0500 | 7.90 | 27 | 59.0% | 0.10 | 0.0034 | -0.214 | 505 | 76.20 | 84.60 | 54.2% | -0.91 | 0.0035 | -0.227 | |||
| 0.0500 | 8.00 | 5 | 61.6% | 0.09 | 0.0030 | -0.193 | 510 | 80.90 | 89.40 | 54.7% | -0.93 | 0.0032 | -0.205 | |||
| 0.0500 | 7.50 | 65.1% | 0.07 | 0.0024 | -0.154 | 520 | 90.40 | 99.00 | 55.6% | -0.95 | 0.0025 | -0.163 | ||||
| 0.0500 | 8.00 | 70.2% | 0.05 | 0.0019 | -0.121 | 530 | 100.10 | 108.10 | 57.1% | -0.97 | 0.0019 | -0.122 | ||||
| 0 | 4.90 | 66.2% | 0.04 | 0.0015 | -0.093 | 540 | 109.90 | 117.90 | 58.8% | -0.98 | 0.0014 | -0.085 | ||||
| 0 | 4.90 | 70.1% | 0.03 | 0.0011 | -0.071 | 550 | 119.70 | 127.70 | 59.9% | -0.99 | 0.0009 | -0.054 | ||||
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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs