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   0.434 1.133 218.39 -3.22

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 5.50 6.80 5.50 9.07 1 17  W   215 ISRG 2.45 3.10 2.77 5.68 12 489  W  
ISRG 4.10 4.90 5.00 7.75 9 11  W   217.5 ISRG 3.40 4.20 3.80 6.85 3 19  W  
ISRG 2.70 3.60 2.80 6.56 48 579  W   220 ISRG 4.10 5.40 4.85 8.17 0 75  W  
ISRG 1.90 2.80 2.14 5.51 151 41  W   222.5 ISRG 6.00 7.30 6.40 9.61 0 49  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 7.40 10.10 7.60 17.18 17 0  W   215 ISRG 4.20 5.50 5.85 13.68 1 17  W  
ISRG 6.30 7.30 0.00 15.96 0 0  W   217.5 ISRG 5.40 6.50 5.62 14.96 0 2  W  
ISRG 4.90 6.40 5.50 14.80 36 13  W   220 ISRG 6.50 8.10 9.10 16.30 20 27  W  
ISRG 4.00 4.90 4.01 13.71 1 2  W   222.5 ISRG 7.90 9.20 10.00 17.71 2 11  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 9.10 11.70 13.75 22.37 0 10  W   215 ISRG 5.80 8.40 8.70 18.64 0 16  W  
ISRG 7.80 10.70 0.00 21.19 0 0  W   217.5 ISRG 6.70 8.90 0.00 19.96 0 0  W  
ISRG 6.60 9.00 0.00 20.06 0 0  W   220 ISRG 8.00 10.40 10.10 21.32 0 10  W  
ISRG 5.60 7.40 8.00 18.98 0 1  W   222.5 ISRG 9.90 11.50 12.35 22.74 1 0  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 11.70 13.10 12.02 26.58 0 144  S   215 ISRG 7.60 9.20 9.20 22.48 6 349  S  
ISRG 10.30 11.20 0.00 25.43 0 0  S   217.5 ISRG 9.40 10.10 9.80 23.82 1 40  S  
ISRG 9.00 10.10 11.10 24.32 0 1107  S   220 ISRG 10.60 11.30 11.90 25.20 2 1259  S  
ISRG 7.80 8.60 9.70 23.24 0 1  S   222.5 ISRG 11.60 12.80 11.10 26.62 0 10  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 11.60 14.10 14.34 30.25 0 1  W   215 ISRG 7.10 10.70 9.40 25.65 1 7  W  
ISRG 9.00 11.40 13.04 28.02 0 1  W   220 ISRG 10.30 13.00 11.33 28.40 10 0  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 13.10 15.40 13.22 33.58 5 1  W   215 ISRG 9.50 11.80 9.40 28.36 0 1  W  
ISRG 10.50 12.70 13.75 31.38 0 1  W   220 ISRG 11.30 14.10 13.80 31.12 0 1  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 15.30 18.60 16.45 39.59 3 2  S   215 ISRG 12.40 14.30 11.95 32.74 0 15  S  
ISRG 13.10 14.80 13.19 37.45 8 9  S   220 ISRG 14.40 16.10 13.80 35.52 0 62  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.