Cboe Global Markets

ISRG - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Intuitive Surgical, Inc. (isrg)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
557
Ask: 
559.37
Vol: 
1,422,892
Last: 
557.5
Change: 
-5.36 (+-0.951%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 14
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 550.000
17.2
-0.05
16.6
17.9
3
0.27
0.7534
0.0146
27
ISRG 552.500
20
+0
14.8
15.8
0
0.26
0.7184
0.0159
4
ISRG 555.000
12.25
+0
13.2
13.9
0
0.26
0.6796
0.0172
27
ISRG 557.500
10.9
-1.3
11.5
12.3
29
0.26
0.6372
0.0183
32
ISRG 560.000
9.3
-1.25
9.9
10.7
45
0.26
0.5915
0.0193
71
ISRG 562.500
7.95
-1.25
8.4
9
29
0.25
0.543
0.02
29
ISRG 565.000
6.9
-0.2
7
7.5
12
0.24
0.4926
0.0204
68
Fri May 23 2025
Strike
ISRG 550.000
ISRG 552.500
ISRG 555.000
ISRG 557.500
ISRG 560.000
ISRG 562.500
ISRG 565.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 550.000
3.1
-1.85
2.95
3.3
33
0.27
-0.2496
0.0148
53
ISRG 552.500
4
-1.75
3.5
3.8
5
0.27
-0.2846
0.0161
9
ISRG 555.000
5.2
-1.3
4.1
4.5
5
0.26
-0.324
0.0174
47
ISRG 557.500
5.7
-1.8
4.9
5.2
27
0.26
-0.3671
0.0186
27
ISRG 560.000
6.7
-1.8
5.7
6.2
48
0.25
-0.4134
0.0196
67
ISRG 562.500
7.4
-2.2
6.7
7.1
22
0.25
-0.4626
0.0203
30
ISRG 565.000
8.9
-1.95
7.7
8.3
1
0.24
-0.5139
0.0207
7
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 550.000
18.52
+0
19.7
21
0
0.26
0.7058
0.0119
15
ISRG 552.500
0
+0
17.8
18.9
0
0.26
0.6771
0.0126
0
ISRG 555.000
12.05
+0
15.9
17.1
0
0.25
0.6464
0.0132
11
ISRG 557.500
0
+0
0
0
0
0
0
0
0
ISRG 560.000
12.48
-1.62
12.5
13.7
6
0.24
0.5796
0.0143
126
ISRG 562.500
0
+0
0
0
0
0
0
0
0
ISRG 565.000
9.93
+0
10.2
10.9
0
0.24
0.507
0.0149
44
Fri May 30 2025
Strike
ISRG 550.000
ISRG 552.500
ISRG 555.000
ISRG 557.500
ISRG 560.000
ISRG 562.500
ISRG 565.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 550.000
6.95
+0
5.2
5.7
0
0.26
-0.2979
0.012
13
ISRG 552.500
6.8
-0.9
5.9
6.4
1
0.26
-0.3271
0.0127
2
ISRG 555.000
9
+0
6.7
7.2
0
0.25
-0.3582
0.0134
51
ISRG 557.500
0
+0
0
0
0
0
0
0
0
ISRG 560.000
10.84
+0.29
8.4
9
1
0.25
-0.4262
0.0145
14
ISRG 562.500
0
+0
0
0
0
0
0
0
0
ISRG 565.000
11.4
-0.5
10.4
11.4
3
0.24
-0.4996
0.0152
4
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.