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)

2025-07-28 12:43:14 ET (Delayed)
Bid: 
497.55
Ask: 
497.96
Vol: 
902,673
Last: 
497.68
Change: 
+1.82 (+0.367%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 492.500
10.8
+2.1
8.8
9.5
4
0.27
0.6626
0.0251
45
ISRG 495.000
9.4
+2.15
7.3
7.8
2
0.27
0.5989
0.027
59
ISRG 497.500
7.76
+1.86
6
6.4
12
0.27
0.5306
0.0281
51
ISRG 500.000
5.1
+0.3
4.8
5.3
36
0.27
0.4604
0.0282
114
ISRG 502.500
5.4
+1.6
3.8
4.2
26
0.27
0.3917
0.0272
29
ISRG 505.000
3.6
+0.55
2.9
3.7
45
0.28
0.3274
0.0254
64
Fri Aug 01 2025
Strike
ISRG 492.500
ISRG 495.000
ISRG 497.500
ISRG 500.000
ISRG 502.500
ISRG 505.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 492.500
3
-2.65
3.4
3.7
41
0.28
-0.343
0.0256
68
ISRG 495.000
4.67
-2.28
4.2
4.7
19
0.28
-0.4081
0.0275
327
ISRG 497.500
4.1
-4.15
5.3
5.8
14
0.28
-0.478
0.0287
16
ISRG 500.000
6.05
-3.45
6.5
7.1
38
0.28
-0.5498
0.0288
73
ISRG 502.500
6.1
-5
8.1
9
14
0.28
-0.6201
0.0278
10
ISRG 505.000
7.7
-4.95
9.6
10.3
5
0.28
-0.6854
0.026
47
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 492.500
0
+0
11.6
12.7
0
0.25
0.6172
0.0169
0
ISRG 495.000
11.32
+1.02
10.5
11.1
5
0.26
0.5746
0.0175
9
ISRG 497.500
9.7
+0.7
9.1
9.7
8
0.25
0.5303
0.018
3
ISRG 500.000
8.2
+0.5
8.1
8.4
16
0.26
0.4854
0.0181
23
ISRG 502.500
7.2
+0.7
6.8
7.2
6
0.25
0.4402
0.018
0
ISRG 505.000
6.1
+0.45
5.8
6.2
10
0.25
0.3956
0.0177
28
Fri Aug 08 2025
Strike
ISRG 492.500
ISRG 495.000
ISRG 497.500
ISRG 500.000
ISRG 502.500
ISRG 505.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 492.500
5.6
-3
6.2
6.5
7
0.26
-0.3877
0.0172
1
ISRG 495.000
8
-1.6
7.2
7.5
8
0.26
-0.431
0.0178
17
ISRG 497.500
11.2
+0
8.3
8.6
0
0.26
-0.4759
0.0182
3
ISRG 500.000
7.35
-4.75
9.5
10
6
0.26
-0.5217
0.0184
42
ISRG 502.500
9.4
-4.2
10.9
11.3
6
0.25
-0.5677
0.0184
0
ISRG 505.000
10.87
-4.13
12
13.3
1
0.26
-0.6131
0.018
22
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 485.000
21.52
+2.62
19.2
20.4
1
0.26
0.7044
0.0122
11
ISRG 490.000
18.28
+2.43
15.9
16.4
4
0.25
0.642
0.0134
38
ISRG 495.000
14.85
+2.2
12.8
13.5
7
0.25
0.5734
0.0143
60
ISRG 500.000
10.6
+0.5
10.2
10.6
14
0.24
0.5009
0.0148
293
ISRG 505.000
8.2
+0.3
7.9
8.3
22
0.24
0.4273
0.0147
53
ISRG 507.500
7.9
+0.95
6.9
7.3
22
0.24
0.3911
0.0144
1
Fri Aug 15 2025
Strike
ISRG 485.000
ISRG 490.000
ISRG 495.000
ISRG 500.000
ISRG 505.000
ISRG 507.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 485.000
5.4
-2.05
5.5
5.7
48
0.26
-0.3004
0.0124
113
ISRG 490.000
5.92
-3.58
6.9
7.3
8
0.25
-0.3641
0.0136
146
ISRG 495.000
7.87
-3.78
8.7
9.3
2
0.25
-0.4341
0.0146
353
ISRG 500.000
10.6
-3.45
11.3
11.6
36
0.25
-0.5084
0.0151
538
ISRG 505.000
13.3
-3.9
13.9
14.4
3
0.24
-0.5841
0.0151
136
ISRG 507.500
19.9
+0
15
15.9
0
0.24
-0.6214
0.0149
4
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 485.000
21.8
+0.6
19.3
22.1
20
0.23
0.6842
0.0106
2
ISRG 490.000
18.45
+0.85
18.2
18.7
20
0.25
0.6301
0.0115
9
ISRG 495.000
15
+0
15.1
15.6
0
0.25
0.5716
0.0121
6
ISRG 500.000
12.8
+0.5
12.4
12.9
2
0.24
0.5102
0.0125
7
ISRG 505.000
10.3
+0.95
10
10.5
2
0.24
0.4476
0.0126
4
ISRG 510.000
7.67
+0
8
8.5
0
0.24
0.3859
0.0122
5
Fri Aug 22 2025
Strike
ISRG 485.000
ISRG 490.000
ISRG 495.000
ISRG 500.000
ISRG 505.000
ISRG 510.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 485.000
6.88
-2.27
7.1
7.4
12
0.26
-0.3213
0.0108
15
ISRG 490.000
7.35
-3.5
8.7
9.1
7
0.25
-0.3768
0.0118
14
ISRG 495.000
11.4
+0
10.7
12.2
0
0.26
-0.4367
0.0124
4
ISRG 500.000
13.42
-2.08
13
13.5
5
0.25
-0.4999
0.0129
23
ISRG 505.000
19.7
+0
15.6
16.1
0
0.24
-0.5646
0.013
27
ISRG 510.000
16.85
-4.75
18.6
19.1
1
0.24
-0.6287
0.0127
26
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 485.000
18.75
+0
22.9
24.5
0
0.25
0.6765
0.0096
3
ISRG 490.000
23.5
+4.2
19.9
20.7
3
0.25
0.6275
0.0103
3
ISRG 495.000
20
+3.35
16.8
17.6
1
0.24
0.5753
0.0108
3
ISRG 500.000
14.7
+0.7
14.2
14.9
4
0.24
0.5204
0.0112
27
ISRG 505.000
12.2
+0.65
11.7
12.3
12
0.24
0.4645
0.0113
16
ISRG 510.000
10
+0
9.4
10.2
0
0.24
0.4088
0.0111
2
Fri Aug 29 2025
Strike
ISRG 485.000
ISRG 490.000
ISRG 495.000
ISRG 500.000
ISRG 505.000
ISRG 510.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 485.000
10
+0
8.3
8.8
0
0.25
-0.3314
0.0099
15
ISRG 490.000
9.6
-2.65
10
10.5
2
0.25
-0.3818
0.0106
8
ISRG 495.000
14.62
+0
11.8
12.8
0
0.25
-0.4359
0.0112
94
ISRG 500.000
21.1
+0
14.1
16
0
0.25
-0.4927
0.0116
48
ISRG 505.000
22.05
+0
16.5
17.4
0
0.24
-0.551
0.0117
2
ISRG 510.000
25.87
+0
19.5
20.7
0
0.24
-0.6095
0.0117
3
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.