Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Intuitive Surgical (ISRG) Options Chain & Prices

Intuitive Surgical logo
$476.16 +6.28 (+1.34%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$477.00 +0.84 (+0.18%)
As of 08/22/2025 07:59 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
8/29/2025$400.00$0.018Put1 - 115
(+0)		44.64%
(-0.39%)		-0.0022441
8/29/2025$435.00$0.202Put83594
(+2)		33.42%
(-1.37%)		-0.0248084
8/29/2025$440.00$0.297Put20 - 2014
(+0)		31.88%
(-1.58%)		-0.0361341
8/29/2025$442.50$0.361Put10 - - 1
(+1)		31.12%
(-1.70%)		-0.0437064
8/29/2025$445.00$0.442Put54 - 5221
(+1)		30.36%
(-1.82%)		-0.05300611
8/29/2025$447.50$0.541Put2612 - 20
(+20)		29.62%
(-1.96%)		-0.0642847
8/29/2025$450.00$0.666Put64140
(+0)		28.89%
(-2.11%)		-0.0781493
8/29/2025$452.50$0.821Put13 - - 2
(+0)		28.18%
(-2.27%)		-0.0949647
8/29/2025$455.00$1.015Put8121033
(+4)		27.48%
(-2.44%)		-0.1153765
8/29/2025$457.50$1.258Put32325
(+0)		26.81%
(-2.62%)		-0.14011120
8/29/2025$460.00$1.562Put7 - - 30
(+6)		26.16%
(-2.82%)		-0.1697294
8/29/2025$460.00$17.742Call2 - - 3
(+0)		26.16%
(-2.82%)		0.8337321
8/29/2025$462.50$1.940Put4 - 113
(+2)		25.54%
(-3.02%)		-0.2048944
8/29/2025$465.00$2.413Put2712567
(+5)		24.97%
(-3.24%)		-0.24634313
8/29/2025$467.50$2.998Put8 - 217
(+6)		24.43%
(-3.46%)		-0.2942245
8/29/2025$470.00$3.716Put81141671
(+23)		23.96%
(-3.68%)		-0.34844824
8/29/2025$470.00$9.858Call31225
(+5)		23.96%
(-3.68%)		0.6593762
8/29/2025$472.50$4.586Put93225
(+2)		23.54%
(-3.90%)		-0.408369
8/29/2025$472.50$8.210Call208710
(+6)		23.54%
(-3.90%)		0.600998
8/29/2025$475.00$5.627Put4743293
(+14)		24.89%
(-2.41%)		-0.47267316
8/29/2025$475.00$6.729Call41217
(+8)		23.19%
(-4.10%)		0.5383293
8/29/2025$477.50$6.852Put11 - 434
(+3)		22.93%
(-4.29%)		-0.5394548
8/29/2025$477.50$5.428Call3322711
(+8)		22.93%
(-4.29%)		0.4732749
8/29/2025$480.00$8.267Put61 - 40
(+3)		22.74%
(-4.46%)		-0.606316
8/29/2025$480.00$4.312Call3819861
(+31)		22.74%
(-4.42%)		0.40814521
8/29/2025$482.50$3.379Call2681419
(+4)		22.64%
(-4.59%)		0.34538113
8/29/2025$485.00$2.618Call108241772
(+29)		22.63%
(-4.70%)		0.28715320
8/29/2025$487.50$13.581Put20 - - 4
(+0)		22.70%
(-4.78%)		-0.7834721
8/29/2025$487.50$2.010Call4744 - 13
(+5)		22.70%
(-4.78%)		0.2350489
8/29/2025$490.00$15.647Put3 - - 88
(+4)		22.84%
(-4.82%)		-0.8291951
8/29/2025$490.00$1.533Call8338 - 43
(+2)		22.84%
(-4.82%)		0.18991319
8/29/2025$492.50$1.166Call20117
(+0)		23.05%
(-4.85%)		0.1518977
8/29/2025$495.00$0.886Call59141575
(+0)		23.32%
(-4.84%)		0.12060126
8/29/2025$497.50$0.673Call1212 - 1
(+0)		23.63%
(-4.83%)		0.0952911
8/29/2025$500.00$24.782Put21 - - 69
(+1)		23.99%
(-4.79%)		-0.9421336
8/29/2025$500.00$0.513Call46139127
(+33)		23.99%
(-4.79%)		0.07508918
8/29/2025$505.00$0.302Call64 - 48
(+1)		24.81%
(-4.70%)		0.0465865
8/29/2025$510.00$0.181Call125 - 120631
(+0)		25.71%
(-4.58%)		0.02909147
8/29/2025$515.00$0.111Call4 - 250
(+0)		26.68%
(-4.46%)		0.0183944
8/29/2025$520.00$0.070Call3 - 338
(+1)		27.68%
(-4.33%)		0.011812
Tax Drain Deadline: Protect Your Wealth Before September 15th (Ad)

On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed professionals, retirees, and high-net-worth savers. But the wealthy aren’t just writing checks. They’re moving fast to protect capital and purchasing power using legal, IRS-compliant strategies. American Alternative Assets just released the Mar-A-Lago Accord, a free guide revealing how to reduce Q3 tax exposure and reposition wealth before it’s drained.tc pixel

Click here to download the guide and protect your assets before Sept 15th.
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:ISRG) was last updated on 8/24/2025 by MarketBeat.com Staff
From Our Partners
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsoredtc pixel
Tax Drain Deadline: Protect Your Wealth Before September 15th
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
Trump’s “new dollar” could shock Americans
"I Made Millions in the Tech Boom. Here's Where I'd Put My Money Today" This man has called some of the big...
Stansberry Research | Sponsoredtc pixel
Here's the last trade you should make before heading out for the weekend tomorrow.
On a quiet Friday afternoon, one trader spotted an overlooked stock. He bought shares. He shut down his ...
Timothy Sykes | Sponsoredtc pixel
Take a look at this picture ...
A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...
Weiss Ratings | Sponsoredtc pixel
Trump’s SHOCKING Plan to Create MASSIVE Wealth for Americans
James Altucher says Donald Trump just made a move so surprising, it could go down as the most lucrative presid...
Paradigm Press | Sponsoredtc pixel