# Quote for ISRG (INTUITIVE SURGICAL INC)

> ISRG stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for ISRG.

Quote as of Nov 9, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 460.56 |
| Change | +7.76 |
| Open | 456.66 |
| Previous | 452.80 |
| High | 463.00 |
| Low | 454.04 |
| Bid | - |
| Ask | - |
| Volume | 2,138,514 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 37.2% |
| Hist Vol | 35.6% |
| Opt Volume | 2,656 |
| Open Int | 119,135 |

## Option strategies

The best candidates for ISRG from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120C00430000) | 25.34 | 22.16 | 5.12% | 0 | 0.46 |
| [Nov 20 '26 435.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120C00435000) | 22.94 | 22.94 | 5.30% | 0 | 0.46 |
| [Nov 20 '26 440.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120C00440000) | 20.04 | 20.04 | 4.63% | 0 | 0.45 |
| [Mar 19 '27 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270319C00430000) | 49.05 | 45.87 | 10.59% | 4 | 0.42 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/ISRG.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ISRG.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Nov 20 '26 435.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120C00435000) | [Nov 20 '26 435.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120P00435000) | 46.14 | 1.82 |
| [Nov 20 '26 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120C00430000) | [Nov 20 '26 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120P00430000) | 45.74 | 3.18 |
| [Nov 20 '26 440.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120C00440000) | [Nov 20 '26 440.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120P00440000) | 43.94 | 6.82 |
| [Dec 15 '28 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20281215C00430000) | [Dec 15 '28 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20281215P00430000) | 195.13 | 3.18 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/ISRG.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ISRG.md?op=straddle)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Jun 17 '27 440.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270617P00440000) | [Jun 17 '27 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270617P00430000) | 7.30 | 10.00 |
| [Feb 19 '27 435.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270219P00435000) | [Feb 19 '27 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270219P00430000) | 3.95 | 5.00 |
| [Dec 18 '26 435.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261218P00435000) | [Dec 18 '26 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261218P00430000) | 3.33 | 5.00 |
| [Feb 19 '27 440.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270219P00440000) | [Feb 19 '27 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270219P00430000) | 6.35 | 10.00 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/ISRG.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ISRG.md?op=bullput)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Jan 15 '27 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270115C00430000) | [Jan 15 '27 440.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270115C00440000) | 7.28 | 10.00 |
| [Jan 21 '28 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20280121C00430000) | [Jan 21 '28 440.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20280121C00440000) | 8.90 | 10.00 |
| [Apr 16 '27 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270416C00430000) | [Apr 16 '27 440.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270416C00440000) | 7.00 | 10.00 |
| [Jun 17 '27 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270617C00430000) | [Jun 17 '27 440.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270617C00440000) | 6.48 | 10.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/ISRG.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ISRG.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Dec 15 '28 440.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20281215C00440000) | [Dec 15 '28 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20281215C00430000) | -1.51 | 10.00 |
| [Apr 16 '27 435.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270416C00435000) | [Apr 16 '27 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270416C00430000) | -2.00 | 5.00 |
| [Dec 18 '26 440.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261218C00440000) | [Dec 18 '26 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261218C00430000) | -4.50 | 10.00 |
| [Dec 18 '26 435.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261218C00435000) | [Dec 18 '26 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261218C00430000) | -2.33 | 5.00 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/ISRG.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ISRG.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Nov 20 '26 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120P00430000) | [Nov 20 '26 440.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120P00440000) | -3.50 | 10.00 |
| [Dec 15 '28 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20281215P00430000) | [Dec 15 '28 440.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20281215P00440000) | -1.38 | 10.00 |
| [Jan 15 '27 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270115P00430000) | [Jan 15 '27 440.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270115P00440000) | -4.53 | 10.00 |
| [Dec 18 '26 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261218P00430000) | [Dec 18 '26 440.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261218P00440000) | -4.70 | 10.00 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/ISRG.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ISRG.md?op=bearput)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120C00430000) | [Jan 19 '29 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20290119C00430000) | -94.26 | 26 |
| [Nov 20 '26 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120C00430000) | [Dec 15 '28 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20281215C00430000) | -91.17 | 25 |
| [Nov 20 '26 440.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120C00440000) | [Dec 15 '28 440.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20281215C00440000) | -94.96 | 25 |
| [Mar 19 '27 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270319C00430000) | [Jan 19 '29 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20290119C00430000) | -70.55 | 22 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/ISRG.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ISRG.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120P00430000) | [Feb 19 '27 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270219P00430000) | -12.65 | 3 |
| [Nov 20 '26 435.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120P00435000) | [Apr 16 '27 435.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270416P00435000) | -19.35 | 5 |
| [Nov 20 '26 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120P00430000) | [Apr 16 '27 430.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270416P00430000) | -19.75 | 5 |
| [Nov 20 '26 435.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20261120P00435000) | [Feb 19 '27 435.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ISRG%20%20270219P00435000) | -13.80 | 3 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/ISRG.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ISRG.md?op=calendarp)

## More for ISRG

- [Quote](https://www.optionistics.com/quotes/stock-quotes/ISRG.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ISRG.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/ISRG.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ISRG)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ISRG.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ISRG.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ISRG.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ISRG.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt