ISRG Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 13, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| ISRG 261113C00455000 | 8.70 | 15.70 | 11.22 | 9.16 | 3 | 28 | W | 455.00 | ISRG 261113P00455000 | 1.20 | 9.00 | 5.26 | 3.48 | 1 | 24 | W |
| ISRG 261113C00457500 | 5.50 | 13.90 | 27.56 | 7.63 | 0 | 2 | W | 457.50 | ISRG 261113P00457500 | 2.75 | 9.60 | 9.10 | 4.45 | 1 | 2 | W |
| ISRG 261113C00460000 | 4.10 | 11.10 | 8.55 | 6.26 | 12 | 30 | W | 460.00 | ISRG 261113P00460000 | 3.80 | 10.60 | 6.45 | 5.58 | 1 | 18 | W |
| ISRG 261113C00462500 | 3.70 | 9.70 | 6.50 | 5.07 | 6 | 4 | W | 462.50 | ISRG 261113P00462500 | 5.00 | 11.90 | 8.33 | 6.89 | 1 | 144 | W |
| ISRG 261113C00465000 | 2.75 | 7.50 | 5.92 | 4.04 | 17 | 29 | W | 465.00 | ISRG 261113P00465000 | 6.30 | 13.20 | 17.35 | 8.36 | 0 | 21 | W |
| ISRG 261113C00467500 | 3.60 | 7.20 | 5.00 | 3.17 | 68 | 50 | W | 467.50 | ISRG 261113P00467500 | 6.10 | 14.50 | 13.95 | 9.98 | 0 | 8 | W |
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| ISRG 261120C00452500 | 13.30 | 19.80 | 15.50 | 16.04 | 4 | 24 | S | 452.50 | ISRG 261120P00452500 | 3.50 | 10.80 | 7.45 | 6.66 | 1 | 130 | S |
| ISRG 261120C00455000 | 13.60 | 18.10 | 14.52 | 14.52 | 2 | 346 | S | 455.00 | ISRG 261120P00455000 | 5.40 | 11.80 | 7.94 | 7.64 | 1 | 88 | S |
| ISRG 261120C00460000 | 10.50 | 13.50 | 12.38 | 11.77 | 44 | 237 | S | 460.00 | ISRG 261120P00460000 | 7.50 | 14.20 | 10.00 | 9.87 | 4 | 113 | S |
| ISRG 261120C00465000 | 8.20 | 12.60 | 9.30 | 9.37 | 11 | 222 | S | 465.00 | ISRG 261120P00465000 | 9.50 | 16.80 | 14.81 | 12.46 | 0 | 26 | S |
| ISRG 261120C00470000 | 6.40 | 8.60 | 7.45 | 7.34 | 15 | 390 | S | 470.00 | ISRG 261120P00470000 | 11.00 | 18.90 | 15.20 | 15.42 | 1 | 130 | S |
| ISRG 261120C00475000 | 3.00 | 10.10 | 5.97 | 5.65 | 7 | 462 | S | 475.00 | ISRG 261120P00475000 | 16.10 | 22.80 | 22.70 | 18.71 | 0 | 68 | S |
Expires Nov 27, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| ISRG 261127C00455000 | 14.70 | 21.70 | 13.77 | 19.14 | 0 | 8 | W | 455.00 | ISRG 261127P00455000 | 5.50 | 14.10 | 5.61 | 9.76 | 0 | 6 | W |
| ISRG 261127C00457500 | 11.90 | 20.70 | 15.97 | 17.71 | 1 | 0 | W | 457.50 | — | — | — | — | — | — | — | — |
| ISRG 261127C00460000 | 10.70 | 18.90 | 32.50 | 16.35 | 0 | 43 | W | 460.00 | ISRG 261127P00460000 | 10.10 | 15.80 | 11.80 | 11.93 | 1 | 4 | W |
| ISRG 261127C00465000 | 8.90 | 16.60 | 12.35 | 13.83 | 0 | 7 | W | 465.00 | ISRG 261127P00465000 | 10.60 | 18.90 | 21.81 | 14.38 | 0 | 1 | W |
| ISRG 261127C00470000 | 6.10 | 14.40 | 10.00 | 11.60 | 1 | 8 | W | 470.00 | ISRG 261127P00470000 | 13.30 | 21.70 | 21.40 | 17.10 | 2 | 3 | W |
| ISRG 261127C00475000 | 4.10 | 12.00 | 9.18 | 9.63 | 0 | 19 | W | 475.00 | ISRG 261127P00475000 | 16.90 | 22.30 | 11.53 | 20.09 | 0 | 1 | W |
Expires Dec 4, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| ISRG 261204C00450000 | 19.10 | 27.60 | 22.20 | 26.99 | 0 | 20 | W | 450.00 | ISRG 261204P00450000 | 6.00 | 14.50 | 10.29 | 8.95 | 13 | 8 | W |
| ISRG 261204C00455000 | 17.20 | 24.50 | 19.10 | 23.90 | 1 | 7 | W | 455.00 | ISRG 261204P00455000 | 8.10 | 16.50 | 18.21 | 10.77 | 0 | 1 | W |
| ISRG 261204C00460000 | 13.20 | 20.40 | 18.50 | 21.03 | 1 | 40 | W | 460.00 | ISRG 261204P00460000 | 11.90 | 18.60 | 14.30 | 12.81 | 10 | 0 | W |
| ISRG 261204C00465000 | 10.70 | 17.80 | 13.40 | 18.39 | 2 | 24 | W | 465.00 | ISRG 261204P00465000 | 12.60 | 21.20 | 20.30 | 15.09 | 0 | 12 | W |
| ISRG 261204C00470000 | 10.80 | 15.50 | 19.08 | 15.98 | 0 | 35 | W | 470.00 | ISRG 261204P00470000 | 15.40 | 23.30 | 19.42 | 17.60 | 0 | 2 | W |
| ISRG 261204C00475000 | 7.30 | 14.80 | 9.66 | 13.80 | 10 | 92 | W | 475.00 | ISRG 261204P00475000 | 18.40 | 26.80 | 13.50 | 20.34 | 0 | 0 | W |
Expires Dec 11, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| ISRG 261211C00450000 | 21.80 | 29.70 | 26.35 | 32.26 | 0 | 126 | W | 450.00 | ISRG 261211P00450000 | 9.20 | 16.20 | 9.96 | 9.28 | 0 | 1 | W |
| ISRG 261211C00455000 | 18.30 | 26.70 | 22.00 | 29.10 | 0 | 4 | W | 455.00 | ISRG 261211P00455000 | 10.70 | 18.30 | 14.80 | 10.98 | 0 | 9 | W |
| ISRG 261211C00460000 | 15.50 | 22.00 | 20.00 | 26.12 | 4 | 18 | W | 460.00 | — | — | — | — | — | — | — | — |
| ISRG 261211C00465000 | 13.10 | 20.70 | 18.28 | 23.35 | 0 | 18 | W | 465.00 | ISRG 261211P00465000 | 16.00 | 23.30 | 11.00 | 14.96 | 0 | 4 | W |
| ISRG 261211C00470000 | 10.80 | 18.40 | 19.65 | 20.78 | 0 | 8 | W | 470.00 | — | — | — | — | — | — | — | — |
| ISRG 261211C00475000 | 8.70 | 17.30 | 12.86 | 18.40 | 4 | 11 | W | 475.00 | — | — | — | — | — | — | — | — |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| ISRG 261218C00450000 | 25.50 | 30.90 | 27.87 | 38.16 | 6 | 344 | S | 450.00 | ISRG 261218P00450000 | 11.90 | 16.20 | 14.30 | 9.07 | 21 | 254 | S |
| ISRG 261218C00455000 | 20.30 | 28.90 | 21.90 | 34.91 | 0 | 36 | S | 455.00 | ISRG 261218P00455000 | 13.10 | 20.10 | 15.90 | 10.61 | 7 | 41 | S |
| ISRG 261218C00460000 | 19.30 | 26.20 | 21.27 | 31.82 | 5 | 369 | S | 460.00 | ISRG 261218P00460000 | 15.60 | 22.30 | 17.69 | 12.32 | 4 | 107 | S |
| ISRG 261218C00465000 | 15.10 | 22.00 | 19.53 | 28.91 | 4 | 154 | S | 465.00 | ISRG 261218P00465000 | 16.30 | 24.80 | 21.30 | 14.20 | 3 | 14 | S |
| ISRG 261218C00470000 | 14.20 | 19.60 | 17.29 | 26.17 | 15 | 297 | S | 470.00 | ISRG 261218P00470000 | 20.50 | 27.50 | 27.60 | 16.26 | 3 | 85 | S |
| ISRG 261218C00475000 | 13.50 | 17.30 | 16.00 | 23.61 | 6 | 85 | S | 475.00 | ISRG 261218P00475000 | 23.30 | 30.40 | 31.60 | 18.49 | 0 | 16 | S |
Expires Dec 24, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| — | — | — | — | — | — | — | — | 425.00 | ISRG 261224P00425000 | 4.70 | 12.30 | 8.50 | 3.59 | 0 | 2 | W |
| ISRG 261224C00450000 | 25.70 | 34.00 | 23.30 | 43.79 | 0 | 4 | W | 450.00 | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | 460.00 | ISRG 261224P00460000 | 16.00 | 24.60 | 22.39 | 11.50 | 0 | 6 | W |
| ISRG 261224C00470000 | 15.40 | 24.00 | 18.90 | 31.37 | 3 | 0 | W | 470.00 | ISRG 261224P00470000 | 21.90 | 29.80 | 27.38 | 15.05 | 0 | 3 | W |
| ISRG 261224C00480000 | 11.30 | 19.80 | 26.14 | 26.10 | 0 | 2 | W | 480.00 | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | 485.00 | ISRG 261224P00485000 | 30.30 | 38.90 | 37.36 | 21.56 | 0 | 1 | W |
Expires Jan 15, 2027
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| ISRG 270115C00450000 | 32.80 | 39.90 | 37.30 | 69.63 | 6 | 457 | S | 450.00 | ISRG 270115P00450000 | 15.80 | 24.30 | 21.40 | 5.45 | 0 | 199 | S |
| ISRG 270115C00455000 | 29.00 | 37.10 | 35.40 | 66.06 | 0 | 157 | S | 455.00 | ISRG 270115P00455000 | 19.50 | 25.80 | 23.10 | 6.29 | 1 | 82 | S |
| ISRG 270115C00460000 | 25.80 | 32.20 | 25.83 | 62.58 | 0 | 244 | S | 460.00 | ISRG 270115P00460000 | 21.80 | 28.80 | 30.60 | 7.21 | 1 | 293 | S |
| ISRG 270115C00465000 | 24.20 | 30.50 | 31.29 | 59.19 | 0 | 149 | S | 465.00 | ISRG 270115P00465000 | 25.10 | 31.30 | 26.30 | 8.23 | 0 | 22 | S |
| ISRG 270115C00470000 | 21.00 | 28.20 | 26.08 | 55.90 | 2 | 473 | S | 470.00 | ISRG 270115P00470000 | 27.20 | 34.00 | 30.90 | 9.34 | 0 | 188 | S |
| ISRG 270115C00475000 | 19.00 | 27.30 | 22.97 | 52.71 | 4 | 238 | S | 475.00 | ISRG 270115P00475000 | 28.20 | 36.80 | 28.30 | 10.56 | 0 | 27 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.