Free Trial

Intuitive Surgical (ISRG) Options Chain & Prices

Intuitive Surgical logo
$490.13 -3.47 (-0.70%)
Closing price 04/14/2025 04:00 PM Eastern
Extended Trading
$490.82 +0.69 (+0.14%)
As of 09:16 AM 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.

ISRG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/17/2025$400.00$0.071Put6 - 6124
(-1)
89.71%
(-8.67%)
-0.0057074
4/17/2025$405.00$0.097Put1 - 186
(-2)
87.95%
(-8.10%)
-0.0076971
4/17/2025$410.00$0.132Put1073118
(-1)
86.21%
(-7.54%)
-0.0103496
4/17/2025$412.50$0.154Put1 - 11
(+0)
85.35%
(-7.25%)
-0.0119851
4/17/2025$420.00$0.245Put8 - 2511
(+1)
82.80%
(-6.40%)
-0.0185123
4/17/2025$425.00$0.332Put7 - - 131
(+5)
81.12%
(-5.82%)
-0.0246062
4/17/2025$427.50$0.386Put1 - - 5
(+0)
80.29%
(-5.54%)
-0.0283241
4/17/2025$430.00$0.449Put21218276
(+19)
79.47%
(-5.25%)
-0.0325535
4/17/2025$435.00$0.605Put1 - 1370
(+1)
77.83%
(-4.67%)
-0.042851
4/17/2025$437.50$0.701Put10 - 1036
(+0)
77.02%
(-4.37%)
-0.049045
4/17/2025$440.00$0.811Put4 - 4505
(+0)
76.22%
(-4.08%)
-0.0560584
4/17/2025$442.50$0.938Put22 - 3
(+0)
75.43%
(-3.79%)
-0.0639612
4/17/2025$445.00$1.084Put1 - - 177
(+1)
74.64%
(-3.49%)
-0.0728391
4/17/2025$447.50$1.251Put1 - - 3
(+0)
73.86%
(-3.20%)
-0.0828281
4/17/2025$450.00$1.442Put4 - 3152
(-8)
73.08%
(-2.90%)
-0.0939634
4/17/2025$450.00$41.801Call1 - - 23
(+0)
73.08%
(-2.90%)
0.9068651
4/17/2025$455.00$1.908Put10 - - 97
(+1)
71.55%
(-2.31%)
-0.1202111
4/17/2025$455.00$37.269Call1 - 124
(+0)
71.55%
(-2.31%)
0.8807791
4/17/2025$460.00$2.508Put111 - 249
(+1)
70.06%
(-1.71%)
-0.1523511
4/17/2025$465.00$3.275Put1111367
(+1)
68.60%
(-1.11%)
-0.1910766
4/17/2025$467.50$3.731Put10 - - 26
(+6)
67.89%
(-0.81%)
-0.2130581
4/17/2025$470.00$4.244Put1431208
(-8)
67.18%
(-0.51%)
-0.236913
4/17/2025$475.00$5.453Put765322320
(-2)
65.81%
(+0.08%)
-0.29001531
4/17/2025$475.00$20.809Call8 - 8105
(+0)
65.81%
(+0.08%)
0.7124461
4/17/2025$477.50$6.160Put22 - 12
(+1)
65.14%
(+0.37%)
-0.3192611
4/17/2025$477.50$19.013Call2 - - 2
(+0)
65.14%
(+0.37%)
0.6835262
4/17/2025$480.00$6.941Put411749
(+0)
64.48%
(+0.67%)
-0.3501633
4/17/2025$480.00$17.290Call1 - - 82
(+0)
64.48%
(+0.67%)
0.6529681
4/17/2025$482.50$7.803Put32120
(+1)
63.84%
(+0.95%)
-0.3826583
4/17/2025$485.00$8.747Put522187
(+2)
63.21%
(+1.24%)
-0.4165075
4/17/2025$485.00$14.084Call2 - 2210
(+0)
63.21%
(+1.24%)
0.5874411
4/17/2025$487.50$9.781Put1511 - 21
(+2)
62.59%
(+1.52%)
-0.451585
4/17/2025$487.50$12.609Call83132
(+6)
62.59%
(+1.52%)
0.5528457
4/17/2025$490.00$10.903Put2620490
(+0)
61.99%
(+1.79%)
-0.48755812
4/17/2025$490.00$11.223Call36514131
(-9)
61.99%
(+1.79%)
0.51733613
4/17/2025$492.50$12.120Put33 - 19
(+1)
61.41%
(+2.05%)
-0.5242122
4/17/2025$492.50$9.930Call97 - 264
(+245)
61.41%
(+2.05%)
0.4811985
4/17/2025$495.00$13.432Put1151133
(+7)
60.85%
(+2.30%)
-0.5611936
4/17/2025$495.00$8.730Call1793224
(+1)
60.85%
(+2.30%)
0.44473112
4/17/2025$497.50$14.840Put122 - 131
(+0)
60.30%
(+2.55%)
-0.5981664
Crypto’s crashing…but we’re still profiting (Ad)

Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess. The news is screaming fear. But while most traders watch their portfolios tank…

my friend Joel and his team at The Crypto Code are doing the opposite.
4/17/2025$497.50$7.625Call43122
(+0)
60.30%
(+2.55%)
0.4082794
4/17/2025$500.00$16.344Put1321575
(+12)
59.77%
(+2.78%)
-0.6347895
4/17/2025$500.00$6.614Call2277390
(+17)
59.77%
(+3.23%)
0.37217416
4/17/2025$502.50$17.942Put66 - 59
(+0)
59.27%
(+3.00%)
-0.6706773
4/17/2025$502.50$5.697Call5345799
(+6)
59.27%
(+3.00%)
0.33677913
4/17/2025$505.00$19.636Put1210 - 195
(-1)
58.78%
(+3.20%)
-0.7054954
4/17/2025$505.00$4.872Call12111155
(-1)
58.78%
(+3.20%)
0.302428
4/17/2025$507.50$21.416Put64 - 33
(+0)
58.31%
(+3.38%)
-0.7389274
4/17/2025$507.50$4.135Call42239
(+1)
58.31%
(+3.38%)
0.2694334
4/17/2025$510.00$23.286Put1 - - 298
(-11)
57.87%
(+3.55%)
-0.7705931
4/17/2025$510.00$3.484Call311713372
(+60)
57.87%
(+3.55%)
0.23809128
4/17/2025$515.00$2.416Call2467184
(-3)
57.05%
(+3.81%)
0.18131116
4/17/2025$517.50$1.988Call7 - 55
(+5)
56.68%
(+3.91%)
0.1562035
4/17/2025$520.00$31.513Put10 - 10135
(-2)
56.33%
(+3.98%)
-0.8761791
4/17/2025$520.00$1.624Call2736354
(+4)
56.33%
(+3.98%)
0.13342212
4/17/2025$522.50$1.316Call41312
(+0)
56.01%
(+4.03%)
0.1129762
4/17/2025$525.00$1.058Call31 - 139
(+1)
55.71%
(+4.06%)
0.0948563
4/17/2025$527.50$0.845Call11 - 6
(+0)
55.44%
(+4.06%)
0.0789631
4/17/2025$530.00$0.670Call18 - 8203
(+13)
55.19%
(+4.03%)
0.0651977
4/17/2025$532.50$0.527Call22 - 4
(+0)
54.97%
(+3.98%)
0.0533922
4/17/2025$535.00$0.412Call1 - 1141
(+1)
54.77%
(+3.91%)
0.0433881
4/17/2025$537.50$0.320Call11 - 3
(+0)
54.60%
(+3.82%)
0.0349941
4/17/2025$540.00$0.247Call1017626
(-3)
54.45%
(+3.71%)
0.02802110
4/17/2025$545.00$0.145Call17 - 17164
(-7)
54.23%
(+3.43%)
0.0176132
4/17/2025$550.00$0.083Call11 - 5697
(+378)
54.10%
(+4.10%)
0.0108115
4/17/2025$555.00$65.243Put1 - - 51
(+0)
54.06%
(+2.74%)
-0.9989861
4/17/2025$555.00$0.047Call7 - 1125
(+0)
54.06%
(+2.74%)
0.0065032
4/17/2025$560.00$70.242Put1 - - 38
(-1)
54.10%
(+2.35%)
-0.9997421
4/17/2025$560.00$0.026Call4 - 1448
(-1)
54.10%
(+2.35%)
0.0038472
4/17/2025$565.00$0.015Call713114
(+0)
54.21%
(+1.94%)
0.0022464
4/17/2025$570.00$0.008Call431124
(+0)
54.39%
(+1.53%)
0.0012993
4/17/2025$580.00$0.002Call28 - 282290
(+0)
54.91%
(+0.70%)
0.00042610
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools


This page (NASDAQ:ISRG) was last updated on 4/15/2025 by MarketBeat.com Staff
From Our Partners