Free Trial
→ Musk’s real agenda in D.C. (From Porter & Company) (Ad) Buy ISRG Stock  Free ISRG Stock Alerts

Intuitive Surgical (ISRG) Options Chain & Prices

Intuitive Surgical logo
$491.84 -16.06 (-3.16%)
Closing price 03/28/2025 04:00 PM Eastern
Extended Trading
$490.42 -1.42 (-0.29%)
As of 03/28/2025 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

ISRG Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/4/2025$402.50$0.090Put12660
(+0)		60.07%
(+0.89%)		-0.0069212
4/4/2025$405.00$0.101Put25 - 250
(+0)		59.25%
(+0.86%)		-0.0077826
4/4/2025$430.00$0.344Put3219
(+0)		51.26%
(+0.54%)		-0.0261173
4/4/2025$435.00$0.444Put22 - 6
(+0)		49.72%
(+0.49%)		-0.033522
4/4/2025$440.00$0.577Put3 - - 26
(+0)		48.21%
(+0.45%)		-0.0430892
4/4/2025$445.00$0.751Put1 - 19
(+8)		46.73%
(+0.42%)		-0.0554381
4/4/2025$447.50$0.858Put1 - - 0
(+0)		46.00%
(+0.40%)		-0.0629091
4/4/2025$450.00$0.981Put19 - 1958
(+0)		45.28%
(+0.40%)		-0.0713682
4/4/2025$452.50$1.123Put2020 - 0
(+0)		44.57%
(+0.39%)		-0.0809371
4/4/2025$455.00$1.286Put8523
(+0)		43.87%
(+0.39%)		-0.0918044
4/4/2025$457.50$1.474Put21 - 1
(+1)		43.17%
(+0.39%)		-0.1040322
4/4/2025$460.00$1.689Put2017121
(-2)		41.11%
(-0.99%)		-0.11784212
4/4/2025$462.50$1.937Put7435
(+0)		41.82%
(+0.41%)		-0.1333467
4/4/2025$465.00$2.222Put28874
(-2)		41.17%
(+0.43%)		-0.15070619
4/4/2025$465.00$29.905Call1 - 10
(+0)		41.17%
(+0.43%)		0.8500581
4/4/2025$467.50$2.548Put18990
(+0)		40.53%
(+0.46%)		-0.17013218
4/4/2025$470.00$2.922Put5334727
(+0)		39.90%
(+0.49%)		-0.19166312
4/4/2025$470.00$25.605Call22 - 0
(+0)		39.90%
(+0.49%)		0.8093772
4/4/2025$472.50$3.351Put5 - 11
(+0)		39.29%
(+0.53%)		-0.2155892
4/4/2025$475.00$3.838Put64105212
(+2)		38.70%
(+0.58%)		-0.2418217
4/4/2025$475.00$21.520Call51 - 2
(+2)		38.70%
(+0.58%)		0.759613
4/4/2025$477.50$4.395Put106 - 0
(+0)		38.13%
(+0.64%)		-0.2706223
4/4/2025$480.00$5.024Put703828301
(+0)		37.58%
(+0.71%)		-0.30179214
4/4/2025$480.00$17.702Call11 - 6
(+1)		37.58%
(+0.71%)		0.700141
4/4/2025$482.50$5.738Put5 - - 12
(+5)		37.05%
(+0.79%)		-0.3354975
4/4/2025$485.00$6.540Put364 - 32
(+2)		36.56%
(+0.88%)		-0.37140113
4/4/2025$485.00$14.211Call336427
(+0)		36.56%
(+0.88%)		0.63118610
4/4/2025$487.50$7.440Put3126 - 7
(+2)		36.09%
(+0.99%)		-0.40943710
4/4/2025$487.50$12.606Call11 - 2
(+0)		36.09%
(+0.99%)		0.5935411
4/4/2025$490.00$8.443Put36 - 126
(+1)		35.65%
(+1.10%)		-0.44919610
4/4/2025$490.00$11.103Call100 - 6813
(+2)		35.65%
(+1.10%)		0.55417515
4/4/2025$492.50$9.553Put41 - 348
(+4)		35.24%
(+1.24%)		-0.49029512
4/4/2025$492.50$9.707Call28597
(+0)		35.24%
(+1.24%)		0.51348311
4/4/2025$495.00$10.779Put181154
(+0)		34.86%
(+1.38%)		-0.53228811
4/4/2025$495.00$8.424Call6142323
(+0)		34.86%
(+1.38%)		0.47195717
4/4/2025$497.50$12.117Put6 - 38
(+3)		34.52%
(+1.54%)		-0.5745413
4/4/2025$497.50$7.249Call6 - 23
(+0)		34.54%
(+1.55%)		0.4297913
4/4/2025$500.00$13.575Put132166
(+10)		34.22%
(+1.71%)		-0.6165558
4/4/2025$500.00$6.195Call113951220
(+0)		34.23%
(+1.72%)		0.38830830
4/4/2025$502.50$15.146Put1 - 119
(+0)		33.96%
(+1.89%)		-0.6576231
Musk’s real agenda in D.C. (Ad)

In this urgent exposé, you’ll discover… How Elon and Donald Trump are quietly drawing a radical new map of America…

Here’s the full story.
4/4/2025$502.50$5.255Call17426
(+0)		33.97%
(+1.90%)		0.34774214
4/4/2025$505.00$16.827Put6 - 534
(+0)		33.74%
(+2.09%)		-0.6972292
4/4/2025$505.00$4.424Call13 - 514
(+9)		33.75%
(+2.10%)		0.3086537
4/4/2025$507.50$18.618Put1502148156
(+0)		33.55%
(+2.29%)		-0.73480720
4/4/2025$507.50$3.700Call2161534015
(+3)		33.56%
(+2.30%)		0.27157653
4/4/2025$510.00$20.504Put175 - 15
(+1)		33.41%
(+2.50%)		-0.7699427
4/4/2025$510.00$3.073Call83572163
(+23)		33.42%
(+2.51%)		0.23691939
4/4/2025$512.50$2.539Call2612223
(+12)		33.30%
(+2.71%)		0.2051798
4/4/2025$515.00$24.550Put11 - 3
(+1)		33.23%
(+2.93%)		-0.8316631
4/4/2025$515.00$2.084Call105310
(-2)		33.25%
(+2.94%)		0.1760519
4/4/2025$517.50$1.703Call21 - 2
(+0)		33.22%
(+3.16%)		0.1501092
4/4/2025$520.00$28.888Put1 - - 37
(+0)		33.21%
(+3.35%)		-0.8811381
4/4/2025$520.00$1.387Call1352102
(+15)		33.23%
(+3.37%)		0.12717910
4/4/2025$522.50$1.125Call11 - 11
(+0)		33.27%
(+3.57%)		0.1071251
4/4/2025$525.00$0.910Call6062058223
(+4)		33.34%
(+3.77%)		0.08978976
4/4/2025$527.50$0.735Call6 - 66
(+0)		33.44%
(+3.96%)		0.0749284
4/4/2025$530.00$38.166Put11298
(+1)		33.53%
(+4.11%)		-0.9460823
4/4/2025$530.00$0.592Call12 - - 68
(+20)		33.56%
(+4.14%)		0.0623044
4/4/2025$532.50$0.477Call22 - 38
(-1)		33.71%
(+4.30%)		0.0516512
4/4/2025$535.00$42.990Put2 - - 2
(+0)		33.85%
(+4.42%)		-0.9651071
4/4/2025$535.00$0.384Call21 - 82
(+4)		33.89%
(+4.46%)		0.0427192
4/4/2025$540.00$47.884Put1 - - 12
(+0)		34.25%
(+4.69%)		-0.9778931
4/4/2025$542.50$50.348Put1 - - 2
(+0)		34.48%
(+4.81%)		-0.9825731
4/4/2025$545.00$52.821Put11 - 0
(+0)		34.71%
(+4.91%)		-0.9862381
4/4/2025$545.00$0.162Call23 - 232
(+0)		34.76%
(+4.96%)		0.01972611
4/4/2025$550.00$0.105Call2 - - 56
(+1)		35.23%
(+5.09%)		0.0132861
4/4/2025$570.00$0.020Call3 - 337
(+0)		37.62%
(+5.54%)		0.0028812
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:ISRG) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
DOGE could send 6 AI stocks through the roof
Stay alert for Elon Musk and the Department of Government Efficiency's next move … Expect an announcement f...
Weiss Ratings | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored