Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ISRG INTUITIVE SURGICAL INC   0.303 0.280 392.62 -3.66

 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 8.00 8.30 9.20 7.12 3 73  W   387.5 ISRG 2.65 2.85 2.75 1.87 26 78  W  
ISRG 6.40 6.70 6.45 5.50 17 106  W   390 ISRG 3.50 3.80 3.45 2.74 96 113  W  
ISRG 5.10 5.30 5.10 4.11 55 66  W   392.5 ISRG 4.60 4.90 4.85 3.85 63 175  W  
ISRG 3.80 4.20 3.95 2.97 60 491  W   395 ISRG 5.90 6.20 6.20 5.21 81 632  W  
ISRG 2.95 3.20 3.40 2.07 41 56  W   397.5 ISRG 7.50 7.80 5.50 6.81 54 158  W  
ISRG 2.20 2.35 2.15 1.39 190 177  W   400 ISRG 9.00 9.70 8.60 8.63 11 82  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 10.10 10.50 13.05 10.49 4 22  Q   387.5 ISRG 4.30 4.50 4.40 4.11 1 12  Q  
ISRG 8.60 8.90 9.50 8.97 53 59  Q   390 ISRG 5.30 5.50 5.30 5.09 9 26  Q  
ISRG 7.10 7.60 7.40 7.59 3 2  Q   392.5 ISRG 6.40 6.70 4.80 6.20 13 38  Q  
ISRG 5.90 6.30 8.40 6.36 39 356  Q   395 ISRG 7.70 8.00 5.90 7.46 21 7  Q  
ISRG 4.80 5.20 7.30 5.27 2 23  Q   397.5 ISRG 9.10 9.40 7.30 8.87 17 6  Q  
ISRG 3.90 4.30 4.00 4.32 119 35  Q   400 ISRG 10.60 11.00 7.70 10.41 22 12  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 12.00 13.10 0.00 14.91 0 0  W   387.5 ISRG 6.00 6.40 0.00 5.33 0 0  W  
ISRG 10.60 11.30 10.80 13.36 6 31  W   390 ISRG 7.00 7.40 5.60 6.25 1 13  W  
ISRG 8.80 10.50 0.00 11.91 0 0  W   392.5 ISRG 8.00 8.60 0.00 7.28 0 0  W  
ISRG 8.00 8.60 10.20 10.56 1 25  W   395 ISRG 9.30 9.90 7.50 8.40 4 1  W  
ISRG 6.90 7.40 0.00 9.32 0 0  W   397.5 ISRG 10.70 11.30 0.00 9.63 0 0  W  
ISRG 5.90 6.40 6.90 8.17 5 93  W   400 ISRG 12.10 12.80 9.90 10.96 1 19  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 12.50 13.30 13.30 17.77 27 22  W   390 ISRG 8.40 9.00 9.10 6.27 0 44  W  
ISRG 10.00 10.50 10.20 14.77 47 561  W   395 ISRG 10.90 11.40 11.10 8.15 0 3  W  
ISRG 7.80 8.20 7.80 12.11 20 30  W   400 ISRG 13.60 14.20 12.66 10.38 1 27  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 18.90 19.60 0.00 24.73 0 0  S   387.5 ISRG 11.80 12.40 11.70 5.00 52 0  S  
ISRG 17.60 18.00 19.40 23.03 21 484  S   390 ISRG 13.10 13.50 12.00 5.70 13 374  S  
ISRG 16.30 16.80 19.00 21.39 1 0  S   392.5 ISRG 14.00 14.70 0.00 6.46 0 0  S  
ISRG 15.10 15.40 15.20 19.82 66 328  S   395 ISRG 15.50 15.90 14.00 7.30 330 190  S  
ISRG 13.80 14.50 16.70 18.31 3 0  S   397.5 ISRG 16.50 17.10 0.00 8.20 0 0  S  
ISRG 12.70 13.10 12.70 16.88 344 513  S   400 ISRG 18.10 18.70 18.30 9.17 9 114  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 19.20 20.00 0.00 29.31 0 0  W   390 ISRG 14.50 15.00 15.40 4.80 0 1  W  
ISRG 16.60 17.40 22.27 25.89 1 0  W   395 ISRG 16.80 17.50 16.65 6.10 2 2  W  
ISRG 14.20 15.00 17.10 22.70 11 4  W   400 ISRG 19.50 20.10 18.20 7.62 1 0  W  
 
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 22.80 23.20 23.80 55.21 0 104  S   390 ISRG 16.90 17.20 17.30 1.88 16 97  S  
ISRG 20.20 20.50 20.40 51.37 18 135  S   395 ISRG 19.30 19.60 19.50 2.40 24 29  S  
ISRG 17.70 18.20 17.70 47.64 43 149  S   400 ISRG 21.80 22.20 22.10 3.02 8 37  S  


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


Data Provided by HistoricalOptionData.com
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.