call$325.00
2026-10-30- Bid
- $124.10
- Ask
- $131.40
- Last / Mark
- $65.40 / $127.75
- Vol / OI
- - / 1
- Last trade (ET)
- Sep 17, 2026, 1:01 PM
- IV
- 116.50%
NASDAQ · Healthcare · Options
Intuitive Surgical (ISRG) Options Chain, IV & Open Interest
Options chain for ISRG: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $452.29+1.90%
- Oct 23, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 23, 4:00 PM EDT · Fundamentals checked Oct 24, 4:24 AM EDT · Statement period ended Sep 30, 2026
- Displayed contracts
- 76
- Updated Oct 24, 2026
- Selected expiration
- 2026-10-30
- Selected expiry · 76 contracts
- Put / call volume ratio
- 0.46
- Selected expiry · Puts 350 · Calls 760
- Put / call OI (selected expiry)
- 0.65
- Puts 1.1K · Calls 1.7K
Expiration strip
Choose an expiration.
Options surface
ISRG 2026-10-30 — the listed strikes, with IV.
Nearest spot strike $450.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ISRG261030C00325000 | call | 2026-10-30 | $325.00 | $124.10 | $131.40 | $65.40 | $127.75 | - | 1 | 2026-10-24 | Sep 17, 2026, 1:01 PM | 116.50% |
| ISRG261030C00350000 | call | 2026-10-30 | $350.00 | $99.10 | $106.50 | $46.80 | $102.80 | - | 0 | 2026-10-24 | Sep 16, 2026, 11:32 AM | 95.02% |
| ISRG261030C00355000 | call | 2026-10-30 | $355.00 | $94.10 | $100.30 | $50.12 | $97.20 | 1 | 1 | 2026-10-24 | Sep 23, 2026, 3:46 PM | Not meaningful |
| ISRG261030C00360000 | call | 2026-10-30 | $360.00 | $89.10 | $96.50 | $39.90 | $92.80 | 7 | 0 | 2026-10-24 | Sep 18, 2026, 9:56 AM | 86.04% |
| ISRG261030C00365000 | call | 2026-10-30 | $365.00 | $84.10 | $91.50 | $54.30 | $87.80 | 1 | 0 | 2026-10-24 | Oct 7, 2026, 3:41 PM | 81.59% |
| ISRG261030C00370000 | call | 2026-10-30 | $370.00 | $79.10 | $86.50 | $48.24 | $82.80 | 1 | 51 | 2026-10-24 | Oct 8, 2026, 11:23 AM | 77.15% |
| ISRG261030C00375000 | call | 2026-10-30 | $375.00 | $74.10 | $81.50 | $35.60 | $77.80 | 2 | 59 | 2026-10-24 | Sep 23, 2026, 11:47 AM | 72.80% |
| ISRG261030C00380000 | call | 2026-10-30 | $380.00 | $69.10 | $76.50 | $76.70 | $72.80 | 1 | 13 | 2026-10-24 | Oct 23, 2026, 12:30 PM | 68.41% |
| ISRG261030C00385000 | call | 2026-10-30 | $385.00 | $65.30 | $70.20 | $56.51 | $67.75 | 1 | 19 | 2026-10-24 | Oct 22, 2026, 1:05 PM | 62.94% |
| ISRG261030C00390000 | call | 2026-10-30 | $390.00 | $59.20 | $66.60 | $50.00 | $62.90 | 4 | 16 | 2026-10-24 | Oct 22, 2026, 10:17 AM | 61.82% |
| ISRG261030C00395000 | call | 2026-10-30 | $395.00 | $55.40 | $60.30 | $58.60 | $57.85 | 1 | 38 | 2026-10-24 | Oct 23, 2026, 9:58 AM | 56.49% |
| ISRG261030C00400000 | call | 2026-10-30 | $400.00 | $50.50 | $55.30 | $40.00 | $52.90 | 1 | 29 | 2026-10-24 | Oct 22, 2026, 10:30 AM | 53.03% |
| ISRG261030C00402500 | call | 2026-10-30 | $402.50 | $46.80 | $54.20 | $51.30 | $50.50 | 1 | 6 | 2026-10-24 | Oct 23, 2026, 2:16 PM | 52.44% |
| ISRG261030C00405000 | call | 2026-10-30 | $405.00 | $44.30 | $51.70 | $52.65 | $48.00 | 3 | 32 | 2026-10-24 | Oct 23, 2026, 12:22 PM | 50.20% |
| ISRG261030C00410000 | call | 2026-10-30 | $410.00 | $39.40 | $46.80 | $48.87 | $43.10 | 3 | 36 | 2026-10-24 | Oct 23, 2026, 1:03 PM | 77.47% |
| ISRG261030C00415000 | call | 2026-10-30 | $415.00 | $34.50 | $41.90 | $31.05 | $38.20 | 1 | 23 | 2026-10-24 | Oct 23, 2026, 9:30 AM | 71.83% |
| ISRG261030C00417500 | call | 2026-10-30 | $417.50 | $32.10 | $39.50 | $16.67 | $35.80 | 1 | 3 | 2026-10-24 | Oct 21, 2026, 12:35 PM | 69.26% |
| ISRG261030C00420000 | call | 2026-10-30 | $420.00 | $29.70 | $36.20 | $33.60 | $32.95 | 3 | 67 | 2026-10-24 | Oct 23, 2026, 10:45 AM | 61.33% |
| ISRG261030C00422500 | call | 2026-10-30 | $422.50 | $27.40 | $34.80 | $22.45 | $31.10 | 2 | 12 | 2026-10-24 | Oct 22, 2026, 2:43 PM | 64.51% |
| ISRG261030C00425000 | call | 2026-10-30 | $425.00 | $28.00 | $32.60 | $28.80 | $30.30 | 5 | 43 | 2026-10-24 | Oct 23, 2026, 3:56 PM | 62.84% |
| ISRG261030C00427500 | call | 2026-10-30 | $427.50 | $23.20 | $30.40 | $31.27 | $26.80 | 1 | 9 | 2026-10-24 | Oct 23, 2026, 12:37 PM | 61.02% |
| ISRG261030C00430000 | call | 2026-10-30 | $430.00 | $20.90 | $26.90 | $27.00 | $23.90 | 6 | 57 | 2026-10-24 | Oct 23, 2026, 11:15 AM | 52.45% |
| ISRG261030C00435000 | call | 2026-10-30 | $435.00 | $16.70 | $22.80 | $21.44 | $19.75 | 22 | 35 | 2026-10-24 | Oct 23, 2026, 3:15 PM | 50.05% |
| ISRG261030C00440000 | call | 2026-10-30 | $440.00 | $13.50 | $17.20 | $16.80 | $15.35 | 17 | 105 | 2026-10-24 | Oct 23, 2026, 3:53 PM | 40.01% |
| ISRG261030C00442500 | call | 2026-10-30 | $442.50 | $10.60 | $18.50 | $18.55 | $14.55 | 1 | 3 | 2026-10-24 | Oct 23, 2026, 12:58 PM | 52.70% |
| ISRG261030C00445000 | call | 2026-10-30 | $445.00 | $11.10 | $13.40 | $13.10 | $12.25 | 15 | 53 | 2026-10-24 | Oct 23, 2026, 3:39 PM | 37.54% |
| ISRG261030C00447500 | call | 2026-10-30 | $447.50 | $7.40 | $14.30 | $11.80 | $10.85 | 2 | 12 | 2026-10-24 | Oct 23, 2026, 3:02 PM | 47.28% |
| ISRG261030C00450000 | call | 2026-10-30 | $450.00 | $9.30 | $12.90 | $10.35 | $11.10 | 87 | 170 | 2026-10-24 | Oct 23, 2026, 3:53 PM | 47.02% |
| ISRG261030C00455000 | call | 2026-10-30 | $455.00 | $5.50 | $7.80 | $7.13 | $6.65 | 50 | 103 | 2026-10-24 | Oct 23, 2026, 3:58 PM | 36.27% |
| ISRG261030C00460000 | call | 2026-10-30 | $460.00 | $2.30 | $6.40 | $5.75 | $4.35 | 104 | 124 | 2026-10-24 | Oct 23, 2026, 2:34 PM | 38.79% |
| ISRG261030C00465000 | call | 2026-10-30 | $465.00 | $2.25 | $6.40 | $3.98 | $4.33 | 32 | 33 | 2026-10-24 | Oct 23, 2026, 3:53 PM | 46.07% |
| ISRG261030C00470000 | call | 2026-10-30 | $470.00 | $1.85 | $3.00 | $2.57 | $2.43 | 214 | 53 | 2026-10-24 | Oct 23, 2026, 3:53 PM | 36.48% |
| ISRG261030C00475000 | call | 2026-10-30 | $475.00 | $0.55 | $3.60 | $1.57 | $2.08 | 29 | 20 | 2026-10-24 | Oct 23, 2026, 3:55 PM | 45.23% |
| ISRG261030C00480000 | call | 2026-10-30 | $480.00 | $0.55 | $1.85 | $1.15 | $1.20 | 69 | 83 | 2026-10-24 | Oct 23, 2026, 2:20 PM | 39.89% |
| ISRG261030C00485000 | call | 2026-10-30 | $485.00 | $0.10 | $1.00 | $0.75 | $0.55 | 15 | 60 | 2026-10-24 | Oct 23, 2026, 2:23 PM | 37.44% |
| ISRG261030C00490000 | call | 2026-10-30 | $490.00 | $0.00 | $2.65 | $0.45 | $1.33 | 14 | 8 | 2026-10-24 | Oct 23, 2026, 2:59 PM | 54.63% |
| ISRG261030C00495000 | call | 2026-10-30 | $495.00 | $0.00 | $1.00 | $0.05 | $0.50 | 3 | 31 | 2026-10-24 | Oct 23, 2026, 3:45 PM | 45.31% |
| ISRG261030C00500000 | call | 2026-10-30 | $500.00 | $0.05 | $0.60 | $0.15 | $0.33 | 29 | 111 | 2026-10-24 | Oct 23, 2026, 3:03 PM | 43.95% |
| ISRG261030C00505000 | call | 2026-10-30 | $505.00 | $0.00 | $4.30 | $1.04 | $2.15 | 3 | 44 | 2026-10-24 | Oct 21, 2026, 9:30 AM | 63.84% |
| ISRG261030C00510000 | call | 2026-10-30 | $510.00 | $0.00 | $3.70 | $0.12 | $1.85 | 4 | 149 | 2026-10-24 | Oct 21, 2026, 2:52 PM | 65.20% |
| ISRG261030C00520000 | call | 2026-10-30 | $520.00 | $0.00 | $1.30 | $1.25 | $0.65 | 4 | 32 | 2026-10-24 | Oct 19, 2026, 3:27 PM | 58.01% |
| ISRG261030P00250000 | put | 2026-10-30 | $250.00 | $0.00 | $4.30 | $0.05 | $2.15 | - | 1 | 2026-10-24 | Oct 5, 2026, 10:31 AM | 252.52% |
| ISRG261030P00270000 | put | 2026-10-30 | $270.00 | $0.00 | $4.30 | $1.00 | $2.15 | 2 | 4 | 2026-10-24 | Sep 30, 2026, 10:27 AM | 224.02% |
| ISRG261030P00285000 | put | 2026-10-30 | $285.00 | — | — | $1.15 | Last $1.15 | 10 | 0 | 2026-10-24 | Sep 14, 2026, 9:37 AM | 50.00% |
| ISRG261030P00300000 | put | 2026-10-30 | $300.00 | $0.00 | $3.50 | $0.53 | $1.75 | 1 | 3 | 2026-10-24 | Oct 20, 2026, 9:33 AM | 177.10% |
| ISRG261030P00305000 | put | 2026-10-30 | $305.00 | $0.00 | $4.30 | $1.10 | $2.15 | 1 | 1 | 2026-10-24 | Sep 22, 2026, 10:20 AM | 178.47% |
| ISRG261030P00310000 | put | 2026-10-30 | $310.00 | $0.00 | $4.30 | $1.03 | $2.15 | 10 | 5 | 2026-10-24 | Sep 22, 2026, 1:32 PM | 172.31% |
| ISRG261030P00320000 | put | 2026-10-30 | $320.00 | $0.00 | $1.10 | $0.63 | $0.55 | 6 | 25 | 2026-10-24 | Oct 14, 2026, 2:58 PM | 124.66% |
| ISRG261030P00325000 | put | 2026-10-30 | $325.00 | $0.00 | $1.45 | $0.75 | $0.73 | 2 | 4 | 2026-10-24 | Oct 21, 2026, 9:30 AM | 125.29% |
| ISRG261030P00330000 | put | 2026-10-30 | $330.00 | $0.00 | $1.00 | $0.20 | $0.50 | 10 | 17 | 2026-10-24 | Oct 19, 2026, 3:53 PM | 113.28% |
| ISRG261030P00335000 | put | 2026-10-30 | $335.00 | $0.00 | $1.75 | $0.05 | $0.88 | 1 | 64 | 2026-10-24 | Oct 22, 2026, 9:30 AM | 119.24% |
| ISRG261030P00340000 | put | 2026-10-30 | $340.00 | $0.00 | $4.00 | $0.42 | $2.00 | 2 | 11 | 2026-10-24 | Oct 19, 2026, 2:37 PM | 134.77% |
| ISRG261030P00345000 | put | 2026-10-30 | $345.00 | $0.00 | $4.30 | $0.08 | $2.15 | 1 | 32 | 2026-10-24 | Oct 23, 2026, 12:27 PM | 131.30% |
| ISRG261030P00350000 | put | 2026-10-30 | $350.00 | $0.00 | $0.75 | $0.05 | $0.38 | 1 | 98 | 2026-10-24 | Oct 23, 2026, 9:46 AM | 90.53% |
| ISRG261030P00355000 | put | 2026-10-30 | $355.00 | $0.00 | $4.30 | $0.55 | $2.15 | 3 | 39 | 2026-10-24 | Oct 21, 2026, 9:35 AM | 120.09% |
| ISRG261030P00360000 | put | 2026-10-30 | $360.00 | $0.00 | $4.30 | $2.46 | $2.15 | 1 | 24 | 2026-10-24 | Oct 23, 2026, 9:30 AM | 114.55% |
| ISRG261030P00365000 | put | 2026-10-30 | $365.00 | $0.00 | $4.30 | $0.25 | $2.15 | 4 | 19 | 2026-10-24 | Oct 22, 2026, 10:10 AM | 109.06% |
| ISRG261030P00370000 | put | 2026-10-30 | $370.00 | $0.00 | $0.25 | $0.13 | $0.13 | 7 | 52 | 2026-10-24 | Oct 23, 2026, 3:46 PM | 62.70% |
| ISRG261030P00375000 | put | 2026-10-30 | $375.00 | $0.00 | $4.30 | $0.05 | $2.15 | 4 | 67 | 2026-10-24 | Oct 23, 2026, 3:20 PM | 98.18% |
| ISRG261030P00380000 | put | 2026-10-30 | $380.00 | $0.00 | $1.10 | $0.05 | $0.55 | 1 | 72 | 2026-10-24 | Oct 23, 2026, 9:40 AM | 69.39% |
| ISRG261030P00385000 | put | 2026-10-30 | $385.00 | $0.00 | $0.95 | $0.65 | $0.48 | 40 | 41 | 2026-10-24 | Oct 21, 2026, 1:47 PM | 63.33% |
| ISRG261030P00390000 | put | 2026-10-30 | $390.00 | $0.00 | $0.90 | $0.48 | $0.45 | 11 | 75 | 2026-10-24 | Oct 23, 2026, 3:57 PM | 58.50% |
| ISRG261030P00392500 | put | 2026-10-30 | $392.50 | $0.00 | $1.20 | $0.20 | $0.60 | 1 | 8 | 2026-10-24 | Oct 23, 2026, 2:00 PM | 59.42% |
| ISRG261030P00395000 | put | 2026-10-30 | $395.00 | $0.00 | $1.10 | $0.54 | $0.55 | 5 | 38 | 2026-10-24 | Oct 23, 2026, 3:57 PM | 56.30% |
| ISRG261030P00400000 | put | 2026-10-30 | $400.00 | $0.05 | $1.00 | $0.15 | $0.53 | 10 | 76 | 2026-10-24 | Oct 23, 2026, 3:49 PM | 51.51% |
| ISRG261030P00405000 | put | 2026-10-30 | $405.00 | $0.00 | $1.25 | $0.24 | $0.63 | 2 | 52 | 2026-10-24 | Oct 23, 2026, 10:56 AM | 57.10% |
| ISRG261030P00407500 | put | 2026-10-30 | $407.50 | $0.00 | $1.90 | $1.09 | $0.95 | 6 | 33 | 2026-10-24 | Oct 23, 2026, 3:52 PM | 51.17% |
| ISRG261030P00410000 | put | 2026-10-30 | $410.00 | $0.00 | $2.10 | $0.40 | $1.05 | 2 | 99 | 2026-10-24 | Oct 23, 2026, 3:20 PM | 50.00% |
| ISRG261030P00415000 | put | 2026-10-30 | $415.00 | $0.00 | $2.50 | $0.53 | $1.25 | 9 | 19 | 2026-10-24 | Oct 23, 2026, 3:52 PM | 57.81% |
| ISRG261030P00420000 | put | 2026-10-30 | $420.00 | $0.00 | $2.85 | $0.96 | $1.43 | 4 | 17 | 2026-10-24 | Oct 23, 2026, 3:48 PM | 54.58% |
| ISRG261030P00425000 | put | 2026-10-30 | $425.00 | $0.80 | $2.20 | $0.93 | $1.50 | 16 | 42 | 2026-10-24 | Oct 23, 2026, 3:56 PM | 44.45% |
| ISRG261030P00430000 | put | 2026-10-30 | $430.00 | $1.25 | $2.30 | $1.50 | $1.78 | 14 | 43 | 2026-10-24 | Oct 23, 2026, 3:58 PM | 39.39% |
| ISRG261030P00435000 | put | 2026-10-30 | $435.00 | $0.80 | $2.65 | $2.15 | $1.73 | 14 | 34 | 2026-10-24 | Oct 23, 2026, 3:45 PM | 35.47% |
| ISRG261030P00442500 | put | 2026-10-30 | $442.50 | $1.40 | $7.80 | $4.20 | $4.60 | 25 | 16 | 2026-10-24 | Oct 23, 2026, 3:42 PM | 48.84% |
| ISRG261030P00450000 | put | 2026-10-30 | $450.00 | $3.30 | $8.40 | $7.33 | $5.85 | 124 | 6 | 2026-10-24 | Oct 23, 2026, 3:49 PM | 38.12% |
| ISRG261030P00490000 | put | 2026-10-30 | $490.00 | $34.00 | $41.40 | $69.50 | $37.70 | - | 1 | 2026-10-24 | Oct 15, 2026, 9:30 AM | Not meaningful |
call$350.00
2026-10-30- Bid
- $99.10
- Ask
- $106.50
- Last / Mark
- $46.80 / $102.80
- Vol / OI
- - / 0
- Last trade (ET)
- Sep 16, 2026, 11:32 AM
- IV
- 95.02%
call$355.00
2026-10-30- Bid
- $94.10
- Ask
- $100.30
- Last / Mark
- $50.12 / $97.20
- Vol / OI
- 1 / 1
- Last trade (ET)
- Sep 23, 2026, 3:46 PM
- IV
- Not meaningful
call$360.00
2026-10-30- Bid
- $89.10
- Ask
- $96.50
- Last / Mark
- $39.90 / $92.80
- Vol / OI
- 7 / 0
- Last trade (ET)
- Sep 18, 2026, 9:56 AM
- IV
- 86.04%
call$365.00
2026-10-30- Bid
- $84.10
- Ask
- $91.50
- Last / Mark
- $54.30 / $87.80
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 7, 2026, 3:41 PM
- IV
- 81.59%
call$370.00
2026-10-30- Bid
- $79.10
- Ask
- $86.50
- Last / Mark
- $48.24 / $82.80
- Vol / OI
- 1 / 51
- Last trade (ET)
- Oct 8, 2026, 11:23 AM
- IV
- 77.15%
call$375.00
2026-10-30- Bid
- $74.10
- Ask
- $81.50
- Last / Mark
- $35.60 / $77.80
- Vol / OI
- 2 / 59
- Last trade (ET)
- Sep 23, 2026, 11:47 AM
- IV
- 72.80%
call$380.00
2026-10-30- Bid
- $69.10
- Ask
- $76.50
- Last / Mark
- $76.70 / $72.80
- Vol / OI
- 1 / 13
- Last trade (ET)
- Oct 23, 2026, 12:30 PM
- IV
- 68.41%
call$385.00
2026-10-30- Bid
- $65.30
- Ask
- $70.20
- Last / Mark
- $56.51 / $67.75
- Vol / OI
- 1 / 19
- Last trade (ET)
- Oct 22, 2026, 1:05 PM
- IV
- 62.94%
call$390.00
2026-10-30- Bid
- $59.20
- Ask
- $66.60
- Last / Mark
- $50.00 / $62.90
- Vol / OI
- 4 / 16
- Last trade (ET)
- Oct 22, 2026, 10:17 AM
- IV
- 61.82%
call$395.00
2026-10-30- Bid
- $55.40
- Ask
- $60.30
- Last / Mark
- $58.60 / $57.85
- Vol / OI
- 1 / 38
- Last trade (ET)
- Oct 23, 2026, 9:58 AM
- IV
- 56.49%
call$400.00
2026-10-30- Bid
- $50.50
- Ask
- $55.30
- Last / Mark
- $40.00 / $52.90
- Vol / OI
- 1 / 29
- Last trade (ET)
- Oct 22, 2026, 10:30 AM
- IV
- 53.03%
call$402.50
2026-10-30- Bid
- $46.80
- Ask
- $54.20
- Last / Mark
- $51.30 / $50.50
- Vol / OI
- 1 / 6
- Last trade (ET)
- Oct 23, 2026, 2:16 PM
- IV
- 52.44%
call$405.00
2026-10-30- Bid
- $44.30
- Ask
- $51.70
- Last / Mark
- $52.65 / $48.00
- Vol / OI
- 3 / 32
- Last trade (ET)
- Oct 23, 2026, 12:22 PM
- IV
- 50.20%
call$410.00
2026-10-30- Bid
- $39.40
- Ask
- $46.80
- Last / Mark
- $48.87 / $43.10
- Vol / OI
- 3 / 36
- Last trade (ET)
- Oct 23, 2026, 1:03 PM
- IV
- 77.47%
call$415.00
2026-10-30- Bid
- $34.50
- Ask
- $41.90
- Last / Mark
- $31.05 / $38.20
- Vol / OI
- 1 / 23
- Last trade (ET)
- Oct 23, 2026, 9:30 AM
- IV
- 71.83%
call$417.50
2026-10-30- Bid
- $32.10
- Ask
- $39.50
- Last / Mark
- $16.67 / $35.80
- Vol / OI
- 1 / 3
- Last trade (ET)
- Oct 21, 2026, 12:35 PM
- IV
- 69.26%
call$420.00
2026-10-30- Bid
- $29.70
- Ask
- $36.20
- Last / Mark
- $33.60 / $32.95
- Vol / OI
- 3 / 67
- Last trade (ET)
- Oct 23, 2026, 10:45 AM
- IV
- 61.33%
call$422.50
2026-10-30- Bid
- $27.40
- Ask
- $34.80
- Last / Mark
- $22.45 / $31.10
- Vol / OI
- 2 / 12
- Last trade (ET)
- Oct 22, 2026, 2:43 PM
- IV
- 64.51%
call$425.00
2026-10-30- Bid
- $28.00
- Ask
- $32.60
- Last / Mark
- $28.80 / $30.30
- Vol / OI
- 5 / 43
- Last trade (ET)
- Oct 23, 2026, 3:56 PM
- IV
- 62.84%
call$427.50
2026-10-30- Bid
- $23.20
- Ask
- $30.40
- Last / Mark
- $31.27 / $26.80
- Vol / OI
- 1 / 9
- Last trade (ET)
- Oct 23, 2026, 12:37 PM
- IV
- 61.02%
call$430.00
2026-10-30- Bid
- $20.90
- Ask
- $26.90
- Last / Mark
- $27.00 / $23.90
- Vol / OI
- 6 / 57
- Last trade (ET)
- Oct 23, 2026, 11:15 AM
- IV
- 52.45%
call$435.00
2026-10-30- Bid
- $16.70
- Ask
- $22.80
- Last / Mark
- $21.44 / $19.75
- Vol / OI
- 22 / 35
- Last trade (ET)
- Oct 23, 2026, 3:15 PM
- IV
- 50.05%
call$440.00
2026-10-30- Bid
- $13.50
- Ask
- $17.20
- Last / Mark
- $16.80 / $15.35
- Vol / OI
- 17 / 105
- Last trade (ET)
- Oct 23, 2026, 3:53 PM
- IV
- 40.01%
call$442.50
2026-10-30- Bid
- $10.60
- Ask
- $18.50
- Last / Mark
- $18.55 / $14.55
- Vol / OI
- 1 / 3
- Last trade (ET)
- Oct 23, 2026, 12:58 PM
- IV
- 52.70%
call$445.00
2026-10-30- Bid
- $11.10
- Ask
- $13.40
- Last / Mark
- $13.10 / $12.25
- Vol / OI
- 15 / 53
- Last trade (ET)
- Oct 23, 2026, 3:39 PM
- IV
- 37.54%
call$447.50
2026-10-30- Bid
- $7.40
- Ask
- $14.30
- Last / Mark
- $11.80 / $10.85
- Vol / OI
- 2 / 12
- Last trade (ET)
- Oct 23, 2026, 3:02 PM
- IV
- 47.28%
call$450.00
2026-10-30- Bid
- $9.30
- Ask
- $12.90
- Last / Mark
- $10.35 / $11.10
- Vol / OI
- 87 / 170
- Last trade (ET)
- Oct 23, 2026, 3:53 PM
- IV
- 47.02%
call$455.00
2026-10-30- Bid
- $5.50
- Ask
- $7.80
- Last / Mark
- $7.13 / $6.65
- Vol / OI
- 50 / 103
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 36.27%
call$460.00
2026-10-30- Bid
- $2.30
- Ask
- $6.40
- Last / Mark
- $5.75 / $4.35
- Vol / OI
- 104 / 124
- Last trade (ET)
- Oct 23, 2026, 2:34 PM
- IV
- 38.79%
call$465.00
2026-10-30- Bid
- $2.25
- Ask
- $6.40
- Last / Mark
- $3.98 / $4.33
- Vol / OI
- 32 / 33
- Last trade (ET)
- Oct 23, 2026, 3:53 PM
- IV
- 46.07%
call$470.00
2026-10-30- Bid
- $1.85
- Ask
- $3.00
- Last / Mark
- $2.57 / $2.43
- Vol / OI
- 214 / 53
- Last trade (ET)
- Oct 23, 2026, 3:53 PM
- IV
- 36.48%
call$475.00
2026-10-30- Bid
- $0.55
- Ask
- $3.60
- Last / Mark
- $1.57 / $2.08
- Vol / OI
- 29 / 20
- Last trade (ET)
- Oct 23, 2026, 3:55 PM
- IV
- 45.23%
call$480.00
2026-10-30- Bid
- $0.55
- Ask
- $1.85
- Last / Mark
- $1.15 / $1.20
- Vol / OI
- 69 / 83
- Last trade (ET)
- Oct 23, 2026, 2:20 PM
- IV
- 39.89%
call$485.00
2026-10-30- Bid
- $0.10
- Ask
- $1.00
- Last / Mark
- $0.75 / $0.55
- Vol / OI
- 15 / 60
- Last trade (ET)
- Oct 23, 2026, 2:23 PM
- IV
- 37.44%
call$490.00
2026-10-30- Bid
- $0.00
- Ask
- $2.65
- Last / Mark
- $0.45 / $1.33
- Vol / OI
- 14 / 8
- Last trade (ET)
- Oct 23, 2026, 2:59 PM
- IV
- 54.63%
call$495.00
2026-10-30- Bid
- $0.00
- Ask
- $1.00
- Last / Mark
- $0.05 / $0.50
- Vol / OI
- 3 / 31
- Last trade (ET)
- Oct 23, 2026, 3:45 PM
- IV
- 45.31%
call$500.00
2026-10-30- Bid
- $0.05
- Ask
- $0.60
- Last / Mark
- $0.15 / $0.33
- Vol / OI
- 29 / 111
- Last trade (ET)
- Oct 23, 2026, 3:03 PM
- IV
- 43.95%
call$505.00
2026-10-30- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $1.04 / $2.15
- Vol / OI
- 3 / 44
- Last trade (ET)
- Oct 21, 2026, 9:30 AM
- IV
- 63.84%
call$510.00
2026-10-30- Bid
- $0.00
- Ask
- $3.70
- Last / Mark
- $0.12 / $1.85
- Vol / OI
- 4 / 149
- Last trade (ET)
- Oct 21, 2026, 2:52 PM
- IV
- 65.20%
call$520.00
2026-10-30- Bid
- $0.00
- Ask
- $1.30
- Last / Mark
- $1.25 / $0.65
- Vol / OI
- 4 / 32
- Last trade (ET)
- Oct 19, 2026, 3:27 PM
- IV
- 58.01%
put$250.00
2026-10-30- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $0.05 / $2.15
- Vol / OI
- - / 1
- Last trade (ET)
- Oct 5, 2026, 10:31 AM
- IV
- 252.52%
put$270.00
2026-10-30- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $1.00 / $2.15
- Vol / OI
- 2 / 4
- Last trade (ET)
- Sep 30, 2026, 10:27 AM
- IV
- 224.02%
put$285.00
2026-10-30- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.15
- Vol / OI
- 10 / 0
- Last trade (ET)
- Sep 14, 2026, 9:37 AM
- IV
- 50.00%
put$300.00
2026-10-30- Bid
- $0.00
- Ask
- $3.50
- Last / Mark
- $0.53 / $1.75
- Vol / OI
- 1 / 3
- Last trade (ET)
- Oct 20, 2026, 9:33 AM
- IV
- 177.10%
put$305.00
2026-10-30- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $1.10 / $2.15
- Vol / OI
- 1 / 1
- Last trade (ET)
- Sep 22, 2026, 10:20 AM
- IV
- 178.47%
put$310.00
2026-10-30- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $1.03 / $2.15
- Vol / OI
- 10 / 5
- Last trade (ET)
- Sep 22, 2026, 1:32 PM
- IV
- 172.31%
put$320.00
2026-10-30- Bid
- $0.00
- Ask
- $1.10
- Last / Mark
- $0.63 / $0.55
- Vol / OI
- 6 / 25
- Last trade (ET)
- Oct 14, 2026, 2:58 PM
- IV
- 124.66%
put$325.00
2026-10-30- Bid
- $0.00
- Ask
- $1.45
- Last / Mark
- $0.75 / $0.73
- Vol / OI
- 2 / 4
- Last trade (ET)
- Oct 21, 2026, 9:30 AM
- IV
- 125.29%
put$330.00
2026-10-30- Bid
- $0.00
- Ask
- $1.00
- Last / Mark
- $0.20 / $0.50
- Vol / OI
- 10 / 17
- Last trade (ET)
- Oct 19, 2026, 3:53 PM
- IV
- 113.28%
put$335.00
2026-10-30- Bid
- $0.00
- Ask
- $1.75
- Last / Mark
- $0.05 / $0.88
- Vol / OI
- 1 / 64
- Last trade (ET)
- Oct 22, 2026, 9:30 AM
- IV
- 119.24%
put$340.00
2026-10-30- Bid
- $0.00
- Ask
- $4.00
- Last / Mark
- $0.42 / $2.00
- Vol / OI
- 2 / 11
- Last trade (ET)
- Oct 19, 2026, 2:37 PM
- IV
- 134.77%
put$345.00
2026-10-30- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $0.08 / $2.15
- Vol / OI
- 1 / 32
- Last trade (ET)
- Oct 23, 2026, 12:27 PM
- IV
- 131.30%
put$350.00
2026-10-30- Bid
- $0.00
- Ask
- $0.75
- Last / Mark
- $0.05 / $0.38
- Vol / OI
- 1 / 98
- Last trade (ET)
- Oct 23, 2026, 9:46 AM
- IV
- 90.53%
put$355.00
2026-10-30- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $0.55 / $2.15
- Vol / OI
- 3 / 39
- Last trade (ET)
- Oct 21, 2026, 9:35 AM
- IV
- 120.09%
put$360.00
2026-10-30- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $2.46 / $2.15
- Vol / OI
- 1 / 24
- Last trade (ET)
- Oct 23, 2026, 9:30 AM
- IV
- 114.55%
put$365.00
2026-10-30- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $0.25 / $2.15
- Vol / OI
- 4 / 19
- Last trade (ET)
- Oct 22, 2026, 10:10 AM
- IV
- 109.06%
put$370.00
2026-10-30- Bid
- $0.00
- Ask
- $0.25
- Last / Mark
- $0.13 / $0.13
- Vol / OI
- 7 / 52
- Last trade (ET)
- Oct 23, 2026, 3:46 PM
- IV
- 62.70%
put$375.00
2026-10-30- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $0.05 / $2.15
- Vol / OI
- 4 / 67
- Last trade (ET)
- Oct 23, 2026, 3:20 PM
- IV
- 98.18%
put$380.00
2026-10-30- Bid
- $0.00
- Ask
- $1.10
- Last / Mark
- $0.05 / $0.55
- Vol / OI
- 1 / 72
- Last trade (ET)
- Oct 23, 2026, 9:40 AM
- IV
- 69.39%
put$385.00
2026-10-30- Bid
- $0.00
- Ask
- $0.95
- Last / Mark
- $0.65 / $0.48
- Vol / OI
- 40 / 41
- Last trade (ET)
- Oct 21, 2026, 1:47 PM
- IV
- 63.33%
put$390.00
2026-10-30- Bid
- $0.00
- Ask
- $0.90
- Last / Mark
- $0.48 / $0.45
- Vol / OI
- 11 / 75
- Last trade (ET)
- Oct 23, 2026, 3:57 PM
- IV
- 58.50%
put$392.50
2026-10-30- Bid
- $0.00
- Ask
- $1.20
- Last / Mark
- $0.20 / $0.60
- Vol / OI
- 1 / 8
- Last trade (ET)
- Oct 23, 2026, 2:00 PM
- IV
- 59.42%
put$395.00
2026-10-30- Bid
- $0.00
- Ask
- $1.10
- Last / Mark
- $0.54 / $0.55
- Vol / OI
- 5 / 38
- Last trade (ET)
- Oct 23, 2026, 3:57 PM
- IV
- 56.30%
put$400.00
2026-10-30- Bid
- $0.05
- Ask
- $1.00
- Last / Mark
- $0.15 / $0.53
- Vol / OI
- 10 / 76
- Last trade (ET)
- Oct 23, 2026, 3:49 PM
- IV
- 51.51%
put$405.00
2026-10-30- Bid
- $0.00
- Ask
- $1.25
- Last / Mark
- $0.24 / $0.63
- Vol / OI
- 2 / 52
- Last trade (ET)
- Oct 23, 2026, 10:56 AM
- IV
- 57.10%
put$407.50
2026-10-30- Bid
- $0.00
- Ask
- $1.90
- Last / Mark
- $1.09 / $0.95
- Vol / OI
- 6 / 33
- Last trade (ET)
- Oct 23, 2026, 3:52 PM
- IV
- 51.17%
put$410.00
2026-10-30- Bid
- $0.00
- Ask
- $2.10
- Last / Mark
- $0.40 / $1.05
- Vol / OI
- 2 / 99
- Last trade (ET)
- Oct 23, 2026, 3:20 PM
- IV
- 50.00%
put$415.00
2026-10-30- Bid
- $0.00
- Ask
- $2.50
- Last / Mark
- $0.53 / $1.25
- Vol / OI
- 9 / 19
- Last trade (ET)
- Oct 23, 2026, 3:52 PM
- IV
- 57.81%
put$420.00
2026-10-30- Bid
- $0.00
- Ask
- $2.85
- Last / Mark
- $0.96 / $1.43
- Vol / OI
- 4 / 17
- Last trade (ET)
- Oct 23, 2026, 3:48 PM
- IV
- 54.58%
put$425.00
2026-10-30- Bid
- $0.80
- Ask
- $2.20
- Last / Mark
- $0.93 / $1.50
- Vol / OI
- 16 / 42
- Last trade (ET)
- Oct 23, 2026, 3:56 PM
- IV
- 44.45%
put$430.00
2026-10-30- Bid
- $1.25
- Ask
- $2.30
- Last / Mark
- $1.50 / $1.78
- Vol / OI
- 14 / 43
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 39.39%
put$435.00
2026-10-30- Bid
- $0.80
- Ask
- $2.65
- Last / Mark
- $2.15 / $1.73
- Vol / OI
- 14 / 34
- Last trade (ET)
- Oct 23, 2026, 3:45 PM
- IV
- 35.47%
put$442.50
2026-10-30- Bid
- $1.40
- Ask
- $7.80
- Last / Mark
- $4.20 / $4.60
- Vol / OI
- 25 / 16
- Last trade (ET)
- Oct 23, 2026, 3:42 PM
- IV
- 48.84%
put$450.00
2026-10-30- Bid
- $3.30
- Ask
- $8.40
- Last / Mark
- $7.33 / $5.85
- Vol / OI
- 124 / 6
- Last trade (ET)
- Oct 23, 2026, 3:49 PM
- IV
- 38.12%
put$490.00
2026-10-30- Bid
- $34.00
- Ask
- $41.40
- Last / Mark
- $69.50 / $37.70
- Vol / OI
- - / 1
- Last trade (ET)
- Oct 15, 2026, 9:30 AM
- IV
- Not meaningful
76 contracts for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when the displayed midpoint is below intrinsic value for the displayed underlying. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the ISRG options page show?
When a usable chain is available, TECHi shows the Intuitive Surgical strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the ISRG options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-26 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close