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   0.284 0.258 366.34 -6.51
 
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 9.30 14.20 13.05 0.00 1 143  S   355 ISRG 0.00 0.05 0.05 0.00 408 533  S  
ISRG 5.70 8.20 6.20 0.00 54 75  S   360 ISRG 0.00 0.05 0.02 0.00 329 426  S  
ISRG 0.05 2.20 1.30 0.00 135 137  S   365 ISRG 0.00 0.05 0.10 0.00 532 269  S  
ISRG 0.00 0.05 0.05 0.00 448 255  S   370 ISRG 2.85 7.60 3.54 0.00 1462 532  S  
ISRG 0.00 0.05 0.14 0.00 217 82  S   372.5 ISRG 5.20 6.90 6.63 0.00 1552 152  S  
ISRG 0.00 0.05 0.05 0.00 447 410  S   375 ISRG 4.90 12.00 10.00 0.00 1386 1025  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 10.50 14.20 17.96 12.86 2 8  W   355 ISRG 2.00 2.30 2.14 1.01 400 107  W  
ISRG 9.80 10.40 8.90 8.98 49 43  W   360 ISRG 3.30 3.60 3.44 2.12 208 137  W  
ISRG 6.80 7.30 6.51 5.81 51 39  W   365 ISRG 5.20 5.70 5.34 3.95 213 200  W  
ISRG 4.40 4.90 4.70 3.45 121 82  W   370 ISRG 7.80 8.40 8.10 6.58 112 96  W  
ISRG 3.50 3.90 3.67 2.57 93 63  W   372.5 ISRG 9.40 9.80 9.49 8.19 138 27  W  
ISRG 2.75 3.10 2.95 1.87 121 77  W   375 ISRG 10.90 13.30 11.50 9.99 40 89  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 13.10 17.60 24.35 15.90 0 3  W   355 ISRG 3.50 6.10 3.88 2.16 14 50  W  
ISRG 11.50 13.00 12.60 12.27 18 1  W   360 ISRG 5.10 6.50 5.70 3.50 21 60  W  
ISRG 7.00 10.40 10.40 9.14 9 0  W   365 ISRG 6.30 10.70 6.96 5.34 8 14  W  
ISRG 6.40 7.20 7.13 6.56 89 10  W   370 ISRG 9.30 11.20 10.04 7.73 83 52  W  
ISRG 5.00 6.10 7.30 5.48 5 28  W   372.5 ISRG 10.50 12.70 10.32 9.13 1 12  W  
ISRG 2.35 7.80 5.00 4.52 9 51  W   375 ISRG 10.80 13.40 13.85 10.66 16 7  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ISRG 15.40 17.90 16.80 19.64 2 2  W   355 ISRG 4.70 5.40 4.70 2.67 3 11  W  
ISRG 12.30 15.60 35.88 16.01 0 7  W   360 ISRG 6.30 9.70 6.80 3.95 38 12  W  
ISRG 10.40 12.80 12.40 12.77 1 0  W   365 ISRG 8.30 11.70 8.00 5.64 32 14  W  
ISRG 6.60 8.80 9.70 9.95 2 12  W   370 ISRG 10.70 12.20 11.30 7.74 5 30  W  
ISRG 3.90 6.80 8.40 7.57 9 26  W   375 ISRG 12.50 16.70 15.70 10.28 0 25  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 18.60 19.00 19.70 24.22 12 11  S   355 ISRG 5.80 6.20 6.02 2.68 21 270  S  
ISRG 15.30 15.70 16.70 20.50 35 81  S   360 ISRG 7.60 7.90 8.10 3.81 61 441  S  
ISRG 12.30 12.80 13.70 17.09 57 7  S   365 ISRG 9.60 10.00 9.90 5.26 114 420  S  
ISRG 9.80 10.20 9.97 14.03 187 187  S   370 ISRG 12.10 12.50 12.00 7.05 549 486  S  
ISRG 7.60 7.90 7.86 11.32 85 155  S   375 ISRG 14.90 15.30 15.00 9.20 53 220  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 16.40 20.90 0.00 29.76 0 0  W   355 ISRG 6.70 11.20 9.00 2.37 0 36  W  
ISRG 13.10 18.50 25.00 25.92 0 18  W   360 ISRG 7.60 9.10 9.00 3.31 6 17  W  
ISRG 13.70 17.60 13.70 22.33 4 0  W   365 ISRG 10.50 14.70 10.06 4.49 1 6  W  
ISRG 8.70 11.90 11.37 19.02 1 1  W   370 ISRG 12.90 14.00 13.48 5.95 8 10  W  
ISRG 9.00 10.60 12.00 16.00 5 13  W   375 ISRG 14.30 16.60 15.80 7.71 2 3  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 18.70 21.70 0.00 36.34 0 0  W   355 ISRG 7.20 7.90 7.20 1.91 2 0  W  
ISRG 15.00 18.60 0.00 32.39 0 0  W   360 ISRG 9.00 9.90 8.60 2.63 0 1  W  
ISRG 11.00 15.60 0.00 28.63 0 0  W   365 ISRG 11.20 12.00 12.20 3.55 2 0  W  
ISRG 11.10 13.00 0.00 25.09 0 0  W   370 ISRG 13.50 14.50 14.50 4.68 3 1  W  
ISRG 7.90 10.70 20.68 21.79 0 1  W   375 ISRG 15.40 17.60 17.15 6.06 2 2  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 24.30 25.20 28.60 62.53 1 0  S   355 ISRG 10.00 10.40 10.60 0.59 24 25  S  
ISRG 20.80 22.20 22.50 58.47 1 327  S   360 ISRG 11.90 12.40 12.30 0.81 29 260  S  
ISRG 18.60 19.10 18.40 54.47 7 0  S   365 ISRG 13.90 14.50 14.40 1.10 19 46  S  
ISRG 15.90 16.40 16.30 50.56 42 293  S   370 ISRG 16.30 16.90 16.90 1.48 62 799  S  
ISRG 13.50 14.00 13.60 46.74 30 22  S   375 ISRG 18.90 19.60 19.44 1.94 10 24  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.