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
show all panelsmore…| 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 |
| Jan 15 '27 430.00 | 37.28 | 34.10 | 7.87% | 2 | 0.42 |
| Dec 18 '26 440.00 | 26.30 | 26.30 | 6.07% | 1 | 0.42 |
| Dec 18 '26 435.00 | 28.47 | 28.47 | 6.57% | 1 | 0.42 |
| Dec 18 '26 430.00 | 30.80 | 27.62 | 6.38% | 1 | 0.42 |
| Jan 15 '27 435.00 | 34.22 | 34.22 | 7.90% | 2 | 0.41 |
| Apr 16 '27 435.00 | 50.20 | 50.20 | 11.59% | 5 | 0.41 |
| Feb 19 '27 430.00 | 43.16 | 39.98 | 9.23% | 3 | 0.41 |
| Apr 16 '27 430.00 | 52.20 | 49.02 | 11.32% | 5 | 0.41 |
| Feb 19 '27 435.00 | 40.60 | 40.60 | 9.37% | 3 | 0.41 |
| Mar 19 '27 440.00 | 43.11 | 43.11 | 9.95% | 4 | 0.41 |
| Jan 21 '28 430.00 | 90.00 | 86.82 | 20.04% | 14 | 0.40 |
| Feb 19 '27 440.00 | 38.05 | 38.05 | 8.78% | 3 | 0.40 |
| Jun 17 '27 430.00 | 60.85 | 57.67 | 13.31% | 7 | 0.40 |
| Sep 17 '27 440.00 | 67.56 | 67.56 | 15.60% | 10 | 0.39 |
| Jun 17 '27 440.00 | 54.37 | 54.37 | 12.55% | 7 | 0.39 |
| Jan 15 '27 440.00 | 30.00 | 30.00 | 6.93% | 2 | 0.39 |
| Apr 16 '27 440.00 | 45.20 | 45.20 | 10.43% | 5 | 0.39 |
| Jan 21 '28 440.00 | 81.10 | 81.10 | 18.72% | 14 | 0.38 |
| Dec 15 '28 440.00 | 115.00 | 115.00 | 26.55% | 25 | 0.34 |
| Dec 15 '28 430.00 | 116.51 | 113.33 | 26.16% | 25 | 0.32 |
| Jan 19 '29 430.00 | 119.60 | 116.42 | 26.88% | 26 | 0.31 |