Quote for ISRG (INTUITIVE SURGICAL INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 430.00 | 25.34 | 22.16 | 5.12% | 0 | 0.46 |
| Nov 20 '26 435.00 | 22.94 | 22.94 | 5.30% | 0 | 0.46 |
| Nov 20 '26 440.00 | 20.04 | 20.04 | 4.63% | 0 | 0.45 |
| Mar 19 '27 430.00 | 49.05 | 45.87 | 10.59% | 4 | 0.42 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Nov 20 '26 435.00 | Nov 20 '26 435.00 | 46.14 | 1.82 |
| Nov 20 '26 430.00 | Nov 20 '26 430.00 | 45.74 | 3.18 |
| Nov 20 '26 440.00 | Nov 20 '26 440.00 | 43.94 | 6.82 |
| Dec 15 '28 430.00 | Dec 15 '28 430.00 | 195.13 | 3.18 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Jun 17 '27 440.00 | Jun 17 '27 430.00 | 7.30 | 10.00 |
| Feb 19 '27 435.00 | Feb 19 '27 430.00 | 3.95 | 5.00 |
| Dec 18 '26 435.00 | Dec 18 '26 430.00 | 3.33 | 5.00 |
| Feb 19 '27 440.00 | Feb 19 '27 430.00 | 6.35 | 10.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Jan 15 '27 430.00 | Jan 15 '27 440.00 | 7.28 | 10.00 |
| Jan 21 '28 430.00 | Jan 21 '28 440.00 | 8.90 | 10.00 |
| Apr 16 '27 430.00 | Apr 16 '27 440.00 | 7.00 | 10.00 |
| Jun 17 '27 430.00 | Jun 17 '27 440.00 | 6.48 | 10.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Dec 15 '28 440.00 | Dec 15 '28 430.00 | -1.51 | 10.00 |
| Apr 16 '27 435.00 | Apr 16 '27 430.00 | -2.00 | 5.00 |
| Dec 18 '26 440.00 | Dec 18 '26 430.00 | -4.50 | 10.00 |
| Dec 18 '26 435.00 | Dec 18 '26 430.00 | -2.33 | 5.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Nov 20 '26 430.00 | Nov 20 '26 440.00 | -3.50 | 10.00 |
| Dec 15 '28 430.00 | Dec 15 '28 440.00 | -1.38 | 10.00 |
| Jan 15 '27 430.00 | Jan 15 '27 440.00 | -4.53 | 10.00 |
| Dec 18 '26 430.00 | Dec 18 '26 440.00 | -4.70 | 10.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 430.00 | Jan 19 '29 430.00 | -94.26 | 26 |
| Nov 20 '26 430.00 | Dec 15 '28 430.00 | -91.17 | 25 |
| Nov 20 '26 440.00 | Dec 15 '28 440.00 | -94.96 | 25 |
| Mar 19 '27 430.00 | Jan 19 '29 430.00 | -70.55 | 22 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 430.00 | Feb 19 '27 430.00 | -12.65 | 3 |
| Nov 20 '26 435.00 | Apr 16 '27 435.00 | -19.35 | 5 |
| Nov 20 '26 430.00 | Apr 16 '27 430.00 | -19.75 | 5 |
| Nov 20 '26 435.00 | Feb 19 '27 435.00 | -13.80 | 3 |