ISRG option chain Intuitive Surgical, Inc.

Expiration Cboe delayed options data · as of 21:56 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 ±17.2% (336.85–476.65) · ATM IV 38.8% · P/C open interest 0.79

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
226.00	235.60			73.1%	1.00	0.0000	0.000	210	0	4.40		4	88.5%	-0.00	0.0000	-0.003
216.00	225.60		37	67.2%	1.00	0.0001	0.000	220	0	2.60		75	76.0%	-0.00	0.0001	-0.005
206.00	216.00		4	61.4%	0.99	0.0001	0.000	230	0	1.20		182	63.4%	-0.00	0.0001	-0.006
196.10	206.00		74	68.1%	0.99	0.0001	0.000	240	0	2.45		33	66.8%	-0.00	0.0001	-0.008
187.00	196.00		35	66.7%	0.99	0.0002	0.000	250	0	1.35		332	57.0%	-0.01	0.0002	-0.011
176.10	186.00		7	58.3%	0.99	0.0002	0.000	260	0	4.60		45	66.5%	-0.01	0.0002	-0.014
167.00	176.60		3	53.6%	0.99	0.0003	0.000	270	0	4.70		112	62.7%	-0.01	0.0003	-0.018
157.10	167.00		46	56.4%	0.98	0.0004	0.000	280	0	4.90		153	59.3%	-0.02	0.0004	-0.023
148.00	156.30		10	52.6%	0.98	0.0005	-0.002	290	0.7000	1.90		146	48.9%	-0.02	0.0006	-0.029
139.10	147.00	2	128	52.8%	0.97	0.0007	-0.011	300	0.0500	1.60	1	635	45.5%	-0.03	0.0007	-0.036
128.70	137.20		8	48.2%	0.96	0.0009	-0.021	310	1.25	1.90	1	416	43.8%	-0.04	0.0009	-0.044
120.10	127.80		14	48.1%	0.95	0.0011	-0.032	320	0	2.90	4	215	39.8%	-0.05	0.0011	-0.053
110.10	118.50		24	45.2%	0.93	0.0014	-0.044	330	1.25	3.70	1	216	41.2%	-0.06	0.0014	-0.064
106.20	114.00		3	45.7%	0.93	0.0015	-0.051	335	0.3000	4.30		174	38.8%	-0.07	0.0016	-0.070
101.70	109.40		17	44.9%	0.92	0.0017	-0.058	340	2.20	5.20	1	212	41.9%	-0.08	0.0017	-0.076
96.70	105.00		7	43.7%	0.91	0.0019	-0.065	345	3.00	4.70	1	179	40.5%	-0.09	0.0019	-0.083
92.00	101.20	1	230	43.2%	0.90	0.0020	-0.072	350	2.50	5.30	12	566	38.9%	-0.10	0.0021	-0.089
88.00	96.70		16	43.2%	0.88	0.0022	-0.080	355	1.80	8.30		130	40.0%	-0.12	0.0022	-0.096
84.50	89.70	25	129	40.5%	0.87	0.0024	-0.087	360	3.30	7.20	1	336	38.6%	-0.13	0.0024	-0.103
79.50	86.60		25	40.5%	0.86	0.0026	-0.095	365	4.10	8.80		193	39.4%	-0.14	0.0026	-0.110
75.40	84.20	1	52	41.6%	0.84	0.0028	-0.102	370	3.30	8.90	2	240	40.6%	-0.16	0.0028	-0.117
72.10	77.20		8	39.4%	0.83	0.0030	-0.110	375	5.80	10.80	2	112	39.0%	-0.17	0.0031	-0.123
67.80	76.20	1	82	41.1%	0.81	0.0032	-0.118	380	8.40	10.60	1	327	39.1%	-0.19	0.0032	-0.130
63.60	72.00		32	40.4%	0.79	0.0034	-0.125	385	8.40	14.00		533	39.8%	-0.21	0.0035	-0.137
60.50	68.20	1	59	40.5%	0.77	0.0036	-0.132	390	11.00	14.10	13	300	39.7%	-0.23	0.0037	-0.143
56.80	65.00		56	40.5%	0.75	0.0038	-0.139	395	11.80	14.70		52	38.5%	-0.25	0.0038	-0.149
55.00	59.70	10	385	40.1%	0.73	0.0040	-0.145	400	11.60	15.10	25	563	36.4%	-0.27	0.0040	-0.155
49.30	57.90	1	72	39.4%	0.71	0.0041	-0.151	405	14.60	18.00	22	54	38.1%	-0.29	0.0042	-0.160
47.10	54.40	1	174	39.7%	0.69	0.0043	-0.157	410	14.20	21.50		395	37.8%	-0.31	0.0044	-0.165
43.80	50.20	1	88	38.7%	0.67	0.0044	-0.162	415	18.40	21.90	17	273	38.2%	-0.34	0.0045	-0.170
40.40	47.30	4	154	38.4%	0.64	0.0046	-0.166	420	19.30	24.40	1	320	37.7%	-0.36	0.0047	-0.173
37.50	43.70	7	92	37.8%	0.62	0.0047	-0.170	425	21.00	26.60	1	55	37.4%	-0.39	0.0048	-0.176
37.20	40.90	2	258	39.1%	0.59	0.0048	-0.172	430	23.30	29.80	2	304	38.0%	-0.41	0.0049	-0.179
31.30	37.30	9	97	38.9%	0.57	0.0049	-0.175	435	24.20	32.20	71	76	37.0%	-0.43	0.0050	-0.181
32.50	36.20	18	267	39.3%	0.55	0.0049	-0.176	440	28.60	34.20	3	630	37.7%	-0.46	0.0051	-0.182
29.60	35.50	5	71	39.9%	0.52	0.0050	-0.177	445	29.00	37.30		17	36.5%	-0.49	0.0051	-0.182
27.40	29.40	25	374	37.5%	0.50	0.0050	-0.178	450	31.60	39.90	2	135	36.3%	-0.51	0.0051	-0.182
23.90	29.00	1	88	37.6%	0.47	0.0050	-0.177	455	34.90	42.90		9	36.5%	-0.54	0.0052	-0.181
20.70	25.80	5	192	36.1%	0.45	0.0050	-0.176	460	37.30	45.60		91	35.9%	-0.56	0.0051	-0.179
18.70	26.40		87	37.4%	0.43	0.0049	-0.175	465	40.80	49.50		4	36.5%	-0.58	0.0051	-0.177
18.40	22.30	2	438	36.8%	0.40	0.0049	-0.172	470	44.00	52.90		187	36.5%	-0.61	0.0051	-0.175
17.10	20.00	2	185	36.6%	0.38	0.0048	-0.170	475	48.00	55.50		1	36.3%	-0.63	0.0050	-0.172
16.10	20.00	19	467	36.5%	0.36	0.0047	-0.167	480	51.00	59.00	8	71	35.9%	-0.66	0.0049	-0.168
12.00	20.00	1	58	37.0%	0.34	0.0046	-0.163	485	54.10	63.30		1	36.0%	-0.68	0.0048	-0.164
13.10	16.10	1	207	36.9%	0.32	0.0045	-0.159	490	58.30	66.30		195	35.8%	-0.70	0.0047	-0.159
11.70	16.70	1	47	38.0%	0.30	0.0044	-0.154	495	62.00	71.00			36.3%	-0.72	0.0046	-0.154
10.80	13.30	22	572	36.6%	0.28	0.0042	-0.149	500	66.10	74.80		326	36.3%	-0.74	0.0045	-0.149
8.00	13.70		37	36.4%	0.26	0.0041	-0.145	505	70.00	78.10			35.7%	-0.76	0.0044	-0.144
6.90	13.90	16	77	34.8%	0.24	0.0039	-0.140	510	76.00	82.20		66	37.2%	-0.78	0.0042	-0.139
8.20	11.80	5	92	37.9%	0.23	0.0038	-0.134	515	78.10	87.10			36.1%	-0.80	0.0041	-0.133
5.00	9.40	5	143	34.7%	0.21	0.0036	-0.129	520	84.60	91.70		36	38.4%	-0.81	0.0040	-0.127
4.10	9.00	3	61	34.8%	0.20	0.0035	-0.123	525	88.70	95.70			38.0%	-0.83	0.0038	-0.122
5.70	8.20		483	36.7%	0.18	0.0033	-0.118	530	91.20	100.00		9	36.1%	-0.84	0.0037	-0.116
4.90	6.70	12	195	36.9%	0.16	0.0030	-0.107	540	100.40	109.40		4	36.9%	-0.87	0.0034	-0.105
4.30	5.60	13	353	37.4%	0.13	0.0027	-0.097	550	111.70	116.90		9	37.6%	-0.90	0.0031	-0.093
3.20	4.80	3	295	37.1%	0.12	0.0024	-0.087	560	119.60	127.20		5	37.0%	-0.92	0.0029	-0.081
1.95	4.90		101	37.6%	0.10	0.0022	-0.078	570	129.00	137.50		29	38.4%	-0.94	0.0026	-0.074
0.2000	3.70	2	1,250	34.7%	0.08	0.0019	-0.069	580	138.30	147.00		3	37.4%	-0.96	0.0024	-0.065
1.40	2.05	27	557	37.1%	0.06	0.0015	-0.054	600	158.30	166.10		11		-0.99	0.0018	-0.041

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 — Jan 15, 2027

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

ISRG option chain Intuitive Surgical, Inc.

Volatility smile — Jan 15, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive