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)

2025-07-08 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
1,609,097
Last: 
528.34
Change: 
-7.41 (+-1.4053%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 522.500
10.66
-4.49
7.7
10.9
1
0.34
0.6616
0.0286
6
ISRG 525.000
7.1
-5.1
6.3
8.4
4
0.31
0.5889
0.0312
86
ISRG 527.500
5.9
-4.6
4.8
6.4
7
0.29
0.5098
0.0325
31
ISRG 530.000
6
-2.7
3.5
6.4
15
0.32
0.4285
0.0323
31
ISRG 532.500
3.67
-3.03
2.75
4.5
10
0.3
0.3502
0.0306
10
ISRG 535.000
2.87
-2.53
1.95
2.95
31
0.28
0.2791
0.0276
211
Fri Jul 11 2025
Strike
ISRG 522.500
ISRG 525.000
ISRG 527.500
ISRG 530.000
ISRG 532.500
ISRG 535.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 522.500
2.35
+0.125
2.95
4.2
129
0.3
-0.3419
0.0291
136
ISRG 525.000
3.39
+0.64
3.2
5.2
29
0.28
-0.4159
0.0317
57
ISRG 527.500
4.9
+1.45
4.8
6.1
23
0.29
-0.4964
0.0331
36
ISRG 530.000
5.59
+1.44
4.2
7.4
18
0.23
-0.5791
0.0329
56
ISRG 532.500
5.6
+0.6
7.3
9.6
6
0.29
-0.6588
0.0311
12
ISRG 535.000
8.15
+1.85
9.2
11.6
8
0.31
-0.731
0.028
42
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 522.500
13.3
-4.55
11.7
13.3
2
0.27
0.6083
0.0167
22
ISRG 525.000
11.4
-4.55
10.5
13.5
6
0.3
0.5664
0.0172
398
ISRG 527.500
10.7
-3.2
8.9
10.5
1
0.27
0.5231
0.0176
16
ISRG 530.000
8.7
-4.3
7.9
10.1
50
0.29
0.479
0.0177
173
ISRG 532.500
8.55
-2.8
6.7
8
5
0.27
0.4349
0.0176
21
ISRG 535.000
5.99
-3.86
5.7
6.5
11
0.26
0.3916
0.0173
103
Fri Jul 18 2025
Strike
ISRG 522.500
ISRG 525.000
ISRG 527.500
ISRG 530.000
ISRG 532.500
ISRG 535.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 522.500
5.87
+0.32
5.9
7.3
8
0.26
-0.3977
0.0169
34
ISRG 525.000
6.87
+0.52
6.8
8.3
17
0.26
-0.4403
0.0175
116
ISRG 527.500
7.66
+0.46
8.1
11.4
2
0.29
-0.4844
0.0179
23
ISRG 530.000
9.2
+0.9
9.5
11
18
0.26
-0.5293
0.018
257
ISRG 532.500
9.96
+1.11
10.4
12.1
5
0.25
-0.5742
0.0179
23
ISRG 535.000
12.2
+1.75
11.9
13.8
6
0.25
-0.6185
0.0176
91
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 522.500
0
+0
0
0
0
0
0
0
0
ISRG 525.000
22.1
-4
20.6
21.8
2
0.43
0.5486
0.0081
295
ISRG 527.500
0
+0
0
0
0
0
0
0
0
ISRG 530.000
18.75
-4.4
18.3
19.2
25
0.43
0.5077
0.0082
33
ISRG 532.500
0
+0
0
0
0
0
0
0
0
ISRG 535.000
16.5
-4.1
16
17.4
50
0.43
0.4665
0.0083
57
Fri Jul 25 2025
Strike
ISRG 522.500
ISRG 525.000
ISRG 527.500
ISRG 530.000
ISRG 532.500
ISRG 535.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 522.500
0
+0
0
0
0
0
0
0
0
ISRG 525.000
17.3
+1.35
17.1
18.8
10
0.43
-0.4552
0.0082
33
ISRG 527.500
0
+0
0
0
0
0
0
0
0
ISRG 530.000
20.07
+1.87
19.3
21
5
0.43
-0.4965
0.0083
38
ISRG 532.500
0
+0
0
0
0
0
0
0
0
ISRG 535.000
20
-0.65
21.9
23.6
8
0.42
-0.5382
0.0084
9
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.