Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

INTUITIVE SURGICAL INC (ISRG) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ISRG INTUITIVE SURGICAL INC   0.257 0.261 380.88 -5.82
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 7.80 8.40 8.45 7.35 18 149  S   375 ISRG 1.80 2.00 1.65 1.33 60 313  S  
ISRG 6.10 6.60 6.70 5.60 4 22  S   377.5 ISRG 2.45 2.80 2.35 2.09 328 49  S  
ISRG 4.70 5.00 4.90 4.12 21 362  S   380 ISRG 3.40 3.80 3.40 3.10 74 198  S  
ISRG 3.40 3.80 3.68 2.90 107 41  S   382.5 ISRG 4.60 5.10 4.90 4.39 6 109  S  
ISRG 2.40 2.65 3.30 1.96 25 316  S   385 ISRG 6.10 6.60 6.20 5.94 42 273  S  
ISRG 1.65 1.85 1.75 1.26 18 77  S   387.5 ISRG 7.70 8.40 8.00 7.75 8 60  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 10.00 10.50 13.30 10.83 1 45  W   375 ISRG 3.50 3.70 3.14 3.46 6 20  W  
ISRG 8.40 8.80 12.44 9.24 2 0  W   377.5 ISRG 4.30 4.60 3.92 4.36 6 1  W  
ISRG 6.90 7.40 11.80 7.80 0 8  W   380 ISRG 5.30 5.70 5.20 5.40 23 17  W  
ISRG 5.60 6.00 6.22 6.51 2 7  W   382.5 ISRG 6.50 6.90 6.07 6.60 3 14  W  
ISRG 4.50 4.80 5.90 5.36 11 33  W   385 ISRG 7.90 8.30 7.90 7.95 2 10  W  
ISRG 3.50 3.80 3.90 4.37 15 6  W   387.5 ISRG 9.40 9.90 9.00 9.44 4 1  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 11.30 12.00 15.48 14.48 0 9  W   375 ISRG 4.60 4.90 3.30 4.29 0 44  W  
ISRG 9.70 10.30 0.00 12.87 0 0  W   377.5 ISRG 5.50 5.80 0.00 5.15 0 0  W  
ISRG 8.40 8.80 10.20 11.36 0 44  W   380 ISRG 6.50 6.90 4.75 6.12 0 39  W  
ISRG 6.90 7.50 0.00 9.97 0 0  W   382.5 ISRG 7.70 8.20 0.00 7.19 0 0  W  
ISRG 5.90 6.30 6.78 8.69 2 11  W   385 ISRG 9.00 9.50 6.40 8.39 0 37  W  
ISRG 4.80 5.20 5.20 7.53 1 0  W   387.5 ISRG 10.40 11.00 9.69 9.69 1 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 12.70 16.80 0.00 18.78 0 0  W   375 ISRG 5.60 6.30 4.70 4.36 0 1  W  
ISRG 9.90 12.20 10.60 15.50 2 4  W   380 ISRG 7.70 8.20 6.20 5.97 0 4  W  
ISRG 7.40 7.90 8.00 12.58 1 2  W   385 ISRG 10.10 10.70 0.00 7.93 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 14.20 15.10 0.00 23.97 0 0  W   375 ISRG 6.90 7.40 0.00 3.94 0 0  W  
ISRG 11.30 12.10 0.00 20.50 0 0  W   380 ISRG 8.80 9.40 8.05 5.29 4 0  W  
ISRG 8.80 9.60 9.70 17.32 1 6  W   385 ISRG 11.10 11.90 0.00 6.92 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 15.60 16.40 16.60 30.19 1 113  S   375 ISRG 7.70 8.00 7.60 3.26 8 163  S  
ISRG 12.90 13.40 13.68 26.54 52 625  S   380 ISRG 9.80 10.10 9.50 4.33 18 224  S  
ISRG 10.30 10.60 10.96 23.12 17 120  S   385 ISRG 12.20 12.70 11.80 5.63 12 120  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 16.80 17.80 0.00 37.55 0 0  Q   375 ISRG 8.60 9.40 0.00 2.48 0 0  Q  
ISRG 13.90 17.40 15.74 33.74 1 0  Q   380 ISRG 10.70 11.50 8.89 3.29 0 1  Q  
ISRG 11.40 12.20 13.03 30.11 1 1  Q   385 ISRG 13.10 13.90 0.00 4.27 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 22.40 23.20 22.97 66.53 4 110  S   375 ISRG 12.80 13.30 12.50 0.68 5 129  S  
ISRG 19.80 20.30 20.00 62.56 11 282  S   380 ISRG 15.00 15.40 14.80 0.91 23 152  S  
ISRG 17.10 17.70 17.70 58.66 12 236  S   385 ISRG 17.40 17.80 17.10 1.20 23 234  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.