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)

2025-06-03 11:37:11 ET (Delayed)
Bid: 
550.59
Ask: 
551.12
Vol: 
322,854
Last: 
550.97
Change: 
-2.32 (+-0.4193%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 545.000
10.7
+0
9.2
11.4
0
0.32
0.6596
0.0228
10
ISRG 547.500
10.4
+0
8.2
9.4
0
0.32
0.6023
0.0245
9
ISRG 550.000
7.1
-2.2
6.8
8.3
10
0.33
0.5405
0.0257
205
ISRG 552.500
5.99
-1.86
5.4
6.6
5
0.32
0.4756
0.0262
32
ISRG 555.000
4.5
-1.8
4.3
4.6
30
0.3
0.4099
0.0259
41
ISRG 557.500
3.5
-0.85
3.2
3.6
6
0.29
0.3456
0.0248
17
Fri Jun 06 2025
Strike
ISRG 545.000
ISRG 547.500
ISRG 550.000
ISRG 552.500
ISRG 555.000
ISRG 557.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 545.000
3.8
+0.45
3.5
3.8
3
0.31
-0.3442
0.0232
53
ISRG 547.500
5.11
+0.86
4.4
4.8
3
0.31
-0.4025
0.0249
11
ISRG 550.000
5.6
+0.55
5.4
5.8
1
0.3
-0.4654
0.0261
18
ISRG 552.500
6.2
+0.15
6.6
7.1
2
0.3
-0.5316
0.0267
6
ISRG 555.000
6.9
+0
7.9
8.9
0
0.31
-0.5986
0.0264
19
ISRG 557.500
10.3
+0
8.8
10.2
0
0.28
-0.664
0.0253
6
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 545.000
13.95
-2.7
13.7
15.1
1
0.29
0.6112
0.0146
6
ISRG 547.500
12.4
-2.7
11.9
13.1
5
0.28
0.5746
0.0152
2
ISRG 550.000
11.1
-2.45
10.5
11.4
8
0.27
0.5366
0.0155
11
ISRG 552.500
11.5
+0
9.4
10
0
0.27
0.4979
0.0158
2
ISRG 555.000
8.24
-1.41
8.2
9.2
5
0.28
0.4581
0.0159
21
ISRG 557.500
7.1
-2.1
6.7
8.2
1
0.27
0.4179
0.0158
8
Fri Jun 13 2025
Strike
ISRG 545.000
ISRG 547.500
ISRG 550.000
ISRG 552.500
ISRG 555.000
ISRG 557.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 545.000
7.2
+0.4
6.9
7.5
3
0.28
-0.3927
0.0148
10
ISRG 547.500
8.7
+1
7.9
8.4
6
0.27
-0.43
0.0153
7
ISRG 550.000
10.09
+1.49
8.9
9.6
1
0.27
-0.4682
0.0157
28
ISRG 552.500
11.8
+0
10.1
10.7
0
0.27
-0.5078
0.016
5
ISRG 555.000
13.2
+0
11.3
11.9
0
0.27
-0.5485
0.0161
7
ISRG 557.500
14.5
+0
11.7
13.5
0
0.25
-0.589
0.016
1
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 545.000
16.9
-2.6
17.1
18.8
1
0.29
0.6011
0.0116
226
ISRG 547.500
17.14
+0
15.2
16.5
0
0.28
0.5723
0.0119
5
ISRG 550.000
13.95
-2.35
14.1
14.5
11
0.27
0.5426
0.0121
303
ISRG 552.500
12.6
-2.3
12.4
13
21
0.27
0.5124
0.0123
88
ISRG 555.000
11.4
-2.05
11.4
11.7
3
0.27
0.4814
0.0124
113
ISRG 557.500
9.9
-2.2
10.2
10.5
5
0.26
0.4502
0.0125
172
Fri Jun 20 2025
Strike
ISRG 545.000
ISRG 547.500
ISRG 550.000
ISRG 552.500
ISRG 555.000
ISRG 557.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 545.000
9.29
-0.16
9.5
10.2
1
0.28
-0.405
0.0118
74
ISRG 547.500
10.4
+0
10.7
11.2
0
0.28
-0.4342
0.0121
35
ISRG 550.000
12.51
+1.51
11.8
12.2
1
0.27
-0.4645
0.0124
79
ISRG 552.500
13.4
+1.4
12.7
13.4
1
0.27
-0.4957
0.0126
46
ISRG 555.000
16.9
+0
14.1
14.6
0
0.27
-0.5277
0.0127
44
ISRG 557.500
17.15
+0
15.1
16
0
0.26
-0.5595
0.0128
16
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 540.000
27.55
+0
21.8
24.5
0
0.28
0.6413
0.0092
7
ISRG 545.000
24.38
+0
19.2
20.8
0
0.28
0.5949
0.0098
5
ISRG 550.000
18.6
-0.45
16.3
17.2
1
0.27
0.5458
0.0102
19
ISRG 555.000
21.7
+0
13.7
14.5
0
0.27
0.4945
0.0104
4
ISRG 560.000
13.3
-0.35
11.4
12.1
1
0.26
0.4418
0.0105
6
ISRG 565.000
12.8
+0
9.1
9.9
0
0.26
0.3894
0.0103
11
Fri Jun 27 2025
Strike
ISRG 540.000
ISRG 545.000
ISRG 550.000
ISRG 555.000
ISRG 560.000
ISRG 565.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 540.000
12.3
+0
10
10.8
0
0.28
-0.3646
0.0094
1
ISRG 545.000
0
+0
11.7
12.5
0
0.28
-0.4118
0.01
0
ISRG 550.000
16.8
+0
13.7
14.5
0
0.27
-0.4623
0.0104
3
ISRG 555.000
16.91
+0
16.1
17.1
0
0.27
-0.5152
0.0107
8
ISRG 560.000
19.44
+0
18.7
19.6
0
0.27
-0.5693
0.0108
7
ISRG 565.000
17.05
+0
21
22.5
0
0.25
-0.6238
0.0107
1
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.