call$350.00
2026-11-20- Bid
- $100.10
- Ask
- $107.10
- Last / Mark
- $101.20 / $103.60
- Vol / OI
- 59 / 536
- Last trade (ET)
- Oct 23, 2026, 10:18 AM
- IV
- 56.41%
NASDAQ · 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, 5:34 AM EDT · Statement period ended Sep 30, 2026
- Displayed contracts
- 80
- Sample of 146 for this expiry · 320 across all expirations
- Selected expiration
- 2026-11-20
- Sample · 80 of 146 contracts
- Put / call volume ratio
- 1.40
- Table sample · Puts 1.1K · Calls 780
- Put / call OI (selected expiry)
- 0.66
- Puts 6.1K · Calls 9.2K · table sample
Expiration strip
Choose an expiration.
Options surface
ISRG 2026-11-20 — a sample of strikes nearest the quote, 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ISRG261120C00350000 | call | 2026-11-20 | $350.00 | $100.10 | $107.10 | $101.20 | $103.60 | 59 | 536 | 2026-10-24 | Oct 23, 2026, 10:18 AM | 56.41% |
| ISRG261120P00350000 | put | 2026-11-20 | $350.00 | $0.00 | $0.50 | $0.25 | $0.25 | 34 | 1,150 | 2026-10-24 | Oct 23, 2026, 3:20 PM | 47.36% |
| ISRG261120C00355000 | call | 2026-11-20 | $355.00 | $96.40 | $101.70 | $74.40 | $99.05 | 3 | 32 | 2026-10-24 | Oct 9, 2026, 3:33 PM | 57.35% |
| ISRG261120P00355000 | put | 2026-11-20 | $355.00 | $0.00 | $1.60 | $0.53 | $0.80 | 1 | 165 | 2026-10-24 | Oct 23, 2026, 9:50 AM | 56.18% |
| ISRG261120C00360000 | call | 2026-11-20 | $360.00 | $90.30 | $97.70 | $83.76 | $94.00 | 1 | 532 | 2026-10-24 | Oct 22, 2026, 3:32 PM | 54.31% |
| ISRG261120P00360000 | put | 2026-11-20 | $360.00 | $0.05 | $0.60 | $0.25 | $0.33 | 5 | 231 | 2026-10-24 | Oct 23, 2026, 3:43 PM | 44.21% |
| ISRG261120C00365000 | call | 2026-11-20 | $365.00 | $86.60 | $91.40 | $63.80 | $89.00 | 1 | 31 | 2026-10-24 | Oct 21, 2026, 11:00 AM | 51.67% |
| ISRG261120P00365000 | put | 2026-11-20 | $365.00 | $0.00 | $0.95 | $0.50 | $0.48 | 29 | 424 | 2026-10-24 | Oct 23, 2026, 3:14 PM | 45.68% |
| ISRG261120C00370000 | call | 2026-11-20 | $370.00 | $80.50 | $86.60 | $84.90 | $83.55 | 2 | 260 | 2026-10-24 | Oct 23, 2026, 3:02 PM | 62.54% |
| ISRG261120P00370000 | put | 2026-11-20 | $370.00 | $0.00 | $2.55 | $0.59 | $1.28 | 2 | 194 | 2026-10-24 | Oct 23, 2026, 1:09 PM | 54.08% |
| ISRG261120C00375000 | call | 2026-11-20 | $375.00 | $76.80 | $81.60 | $63.14 | $79.20 | 6 | 76 | 2026-10-24 | Oct 16, 2026, 10:30 AM | 59.47% |
| ISRG261120P00375000 | put | 2026-11-20 | $375.00 | $0.25 | $0.65 | $0.58 | $0.45 | 65 | 228 | 2026-10-24 | Oct 23, 2026, 3:48 PM | 38.01% |
| ISRG261120C00380000 | call | 2026-11-20 | $380.00 | $71.90 | $76.80 | $65.34 | $74.35 | 2 | 115 | 2026-10-24 | Oct 22, 2026, 3:47 PM | 57.21% |
| ISRG261120P00380000 | put | 2026-11-20 | $380.00 | $0.05 | $1.25 | $0.70 | $0.65 | 73 | 566 | 2026-10-24 | Oct 23, 2026, 3:37 PM | 40.82% |
| ISRG261120C00385000 | call | 2026-11-20 | $385.00 | $67.10 | $72.00 | $56.75 | $69.55 | 2 | 51 | 2026-10-24 | Oct 20, 2026, 10:47 AM | 54.90% |
| ISRG261120P00385000 | put | 2026-11-20 | $385.00 | $0.00 | $2.00 | $0.77 | $1.00 | 27 | 110 | 2026-10-24 | Oct 23, 2026, 3:31 PM | 42.90% |
| ISRG261120C00390000 | call | 2026-11-20 | $390.00 | $62.40 | $67.50 | $50.00 | $64.95 | 2 | 227 | 2026-10-24 | Oct 22, 2026, 12:28 PM | 53.61% |
| ISRG261120P00390000 | put | 2026-11-20 | $390.00 | $0.00 | $1.20 | $0.69 | $0.60 | 14 | 558 | 2026-10-24 | Oct 23, 2026, 3:00 PM | 35.57% |
| ISRG261120C00395000 | call | 2026-11-20 | $395.00 | $57.70 | $62.50 | $50.62 | $60.10 | 1 | 73 | 2026-10-24 | Oct 22, 2026, 2:11 PM | 50.45% |
| ISRG261120P00395000 | put | 2026-11-20 | $395.00 | $0.50 | $1.50 | $1.50 | $1.00 | 21 | 260 | 2026-10-24 | Oct 23, 2026, 3:58 PM | 34.94% |
| ISRG261120C00400000 | call | 2026-11-20 | $400.00 | $51.80 | $58.00 | $61.32 | $54.90 | 5 | 278 | 2026-10-24 | Oct 23, 2026, 12:52 PM | 48.91% |
| ISRG261120P00400000 | put | 2026-11-20 | $400.00 | $1.30 | $2.55 | $1.70 | $1.92 | 104 | 326 | 2026-10-24 | Oct 23, 2026, 3:49 PM | 37.44% |
| ISRG261120C00405000 | call | 2026-11-20 | $405.00 | $47.20 | $54.90 | $39.30 | $51.05 | 1 | 48 | 2026-10-24 | Oct 22, 2026, 10:33 AM | 51.33% |
| ISRG261120P00405000 | put | 2026-11-20 | $405.00 | $0.70 | $3.90 | $2.30 | $2.30 | 357 | 447 | 2026-10-24 | Oct 23, 2026, 2:40 PM | 39.76% |
| ISRG261120C00410000 | call | 2026-11-20 | $410.00 | $42.80 | $49.00 | $42.78 | $45.90 | 2 | 156 | 2026-10-24 | Oct 23, 2026, 9:51 AM | 45.35% |
| ISRG261120P00410000 | put | 2026-11-20 | $410.00 | $1.75 | $5.70 | $2.85 | $3.73 | 20 | 456 | 2026-10-24 | Oct 23, 2026, 3:59 PM | 42.41% |
| ISRG261120C00415000 | call | 2026-11-20 | $415.00 | $38.50 | $44.90 | $46.00 | $41.70 | 3 | 140 | 2026-10-24 | Oct 23, 2026, 1:40 PM | 44.40% |
| ISRG261120P00415000 | put | 2026-11-20 | $415.00 | $2.55 | $3.80 | $3.40 | $3.18 | 18 | 86 | 2026-10-24 | Oct 23, 2026, 2:22 PM | 33.39% |
| ISRG261120C00420000 | call | 2026-11-20 | $420.00 | $34.30 | $40.50 | $39.00 | $37.40 | 17 | 811 | 2026-10-24 | Oct 23, 2026, 3:31 PM | 42.41% |
| ISRG261120P00420000 | put | 2026-11-20 | $420.00 | $3.60 | $4.90 | $4.48 | $4.25 | 69 | 328 | 2026-10-24 | Oct 23, 2026, 3:13 PM | 33.58% |
| ISRG261120C00425000 | call | 2026-11-20 | $425.00 | $31.70 | $37.40 | $36.92 | $34.55 | 5 | 308 | 2026-10-24 | Oct 23, 2026, 11:12 AM | 43.35% |
| ISRG261120P00425000 | put | 2026-11-20 | $425.00 | $1.90 | $8.60 | $4.70 | $5.25 | 9 | 72 | 2026-10-24 | Oct 23, 2026, 1:01 PM | 39.74% |
| ISRG261120C00430000 | call | 2026-11-20 | $430.00 | $27.10 | $32.90 | $32.17 | $30.00 | 6 | 221 | 2026-10-24 | Oct 23, 2026, 2:13 PM | 40.63% |
| ISRG261120P00430000 | put | 2026-11-20 | $430.00 | $3.30 | $9.60 | $6.75 | $6.45 | 40 | 85 | 2026-10-24 | Oct 23, 2026, 3:24 PM | 38.32% |
| ISRG261120C00435000 | call | 2026-11-20 | $435.00 | $23.00 | $30.80 | $28.40 | $26.90 | 8 | 575 | 2026-10-24 | Oct 23, 2026, 2:16 PM | 42.94% |
| ISRG261120P00435000 | put | 2026-11-20 | $435.00 | $5.50 | $11.70 | $8.30 | $8.60 | 13 | 135 | 2026-10-24 | Oct 23, 2026, 2:22 PM | 39.02% |
| ISRG261120C00440000 | call | 2026-11-20 | $440.00 | $19.70 | $27.50 | $23.30 | $23.60 | 39 | 398 | 2026-10-24 | Oct 23, 2026, 3:50 PM | 42.18% |
| ISRG261120P00440000 | put | 2026-11-20 | $440.00 | $8.90 | $10.20 | $9.75 | $9.55 | 11 | 101 | 2026-10-24 | Oct 23, 2026, 3:52 PM | 31.62% |
| ISRG261120C00445000 | call | 2026-11-20 | $445.00 | $17.00 | $21.50 | $20.49 | $19.25 | 4 | 211 | 2026-10-24 | Oct 23, 2026, 10:29 AM | 35.55% |
| ISRG261120P00445000 | put | 2026-11-20 | $445.00 | $7.50 | $15.60 | $11.52 | $11.55 | 11 | 54 | 2026-10-24 | Oct 23, 2026, 2:13 PM | 38.40% |
| ISRG261120C00450000 | call | 2026-11-20 | $450.00 | $14.40 | $20.80 | $18.87 | $17.60 | 67 | 518 | 2026-10-24 | Oct 23, 2026, 3:18 PM | 39.40% |
| ISRG261120P00450000 | put | 2026-11-20 | $450.00 | $9.70 | $17.40 | $12.00 | $13.55 | 19 | 35 | 2026-10-24 | Oct 23, 2026, 1:01 PM | 37.18% |
| ISRG261120C00455000 | call | 2026-11-20 | $455.00 | $12.20 | $18.30 | $17.95 | $15.25 | 73 | 304 | 2026-10-24 | Oct 23, 2026, 1:40 PM | 39.17% |
| ISRG261120P00455000 | put | 2026-11-20 | $455.00 | $13.30 | $20.10 | $14.90 | $16.70 | 6 | 1 | 2026-10-24 | Oct 23, 2026, 1:40 PM | 37.35% |
| ISRG261120C00460000 | call | 2026-11-20 | $460.00 | $10.00 | $16.80 | $13.20 | $13.40 | 37 | 237 | 2026-10-24 | Oct 23, 2026, 3:41 PM | 40.54% |
| ISRG261120P00460000 | put | 2026-11-20 | $460.00 | $14.90 | $23.00 | $18.30 | $18.95 | 2 | 48 | 2026-10-24 | Oct 23, 2026, 11:08 AM | 37.51% |
| ISRG261120C00465000 | call | 2026-11-20 | $465.00 | $8.20 | $13.90 | $11.20 | $11.05 | 15 | 185 | 2026-10-24 | Oct 23, 2026, 3:41 PM | 38.70% |
| ISRG261120P00465000 | put | 2026-11-20 | $465.00 | $17.90 | $25.90 | $20.60 | $21.90 | 1 | 11 | 2026-10-24 | Oct 23, 2026, 12:06 PM | 37.25% |
| ISRG261120C00470000 | call | 2026-11-20 | $470.00 | $7.60 | $11.10 | $9.06 | $9.35 | 75 | 391 | 2026-10-24 | Oct 23, 2026, 3:51 PM | 36.58% |
| ISRG261120P00470000 | put | 2026-11-20 | $470.00 | $21.90 | $28.90 | $23.60 | $25.40 | 93 | 42 | 2026-10-24 | Oct 23, 2026, 12:06 PM | 36.78% |
| ISRG261120C00475000 | call | 2026-11-20 | $475.00 | $3.70 | $8.50 | $8.92 | $6.10 | 9 | 383 | 2026-10-24 | Oct 23, 2026, 3:21 PM | 34.31% |
| ISRG261120P00475000 | put | 2026-11-20 | $475.00 | $71.70 | $77.40 | $47.00 | $74.55 | 1 | 2 | 2026-10-24 | Apr 28, 2026, 10:42 AM | 122.69% |
| ISRG261120C00480000 | call | 2026-11-20 | $480.00 | $2.45 | $8.00 | $6.31 | $5.23 | 81 | 335 | 2026-10-24 | Oct 23, 2026, 2:49 PM | 36.28% |
| ISRG261120P00480000 | put | 2026-11-20 | $480.00 | $144.30 | $152.10 | $79.94 | $148.20 | - | 2 | 2026-10-24 | Jun 17, 2026, 10:11 AM | 265.92% |
| ISRG261120C00485000 | call | 2026-11-20 | $485.00 | $1.40 | $8.00 | $5.50 | $4.70 | 63 | 110 | 2026-10-24 | Oct 23, 2026, 2:12 PM | 39.23% |
| ISRG261120P00485000 | put | 2026-11-20 | $485.00 | $107.30 | $114.30 | $151.00 | $110.80 | 14 | 1 | 2026-10-24 | Jul 23, 2026, 1:06 PM | 182.64% |
| ISRG261120C00490000 | call | 2026-11-20 | $490.00 | $1.35 | $8.00 | $4.21 | $4.68 | 18 | 88 | 2026-10-24 | Oct 23, 2026, 2:49 PM | 42.07% |
| ISRG261120C00495000 | call | 2026-11-20 | $495.00 | $2.50 | $4.30 | $3.00 | $3.40 | 4 | 15 | 2026-10-24 | Oct 23, 2026, 3:53 PM | 34.85% |
| ISRG261120P00495000 | put | 2026-11-20 | $495.00 | $117.10 | $125.10 | $145.53 | $121.10 | 1 | 0 | 2026-10-24 | Jul 17, 2026, 2:55 PM | 190.08% |
| ISRG261120C00500000 | call | 2026-11-20 | $500.00 | $1.50 | $3.70 | $2.65 | $2.60 | 112 | 369 | 2026-10-24 | Oct 23, 2026, 2:56 PM | 35.35% |
| ISRG261120P00500000 | put | 2026-11-20 | $500.00 | $122.10 | $130.00 | $150.00 | $126.05 | 6 | 0 | 2026-10-24 | Jul 20, 2026, 11:42 AM | 193.27% |
| ISRG261120C00505000 | call | 2026-11-20 | $505.00 | $0.00 | $3.70 | $2.80 | $1.85 | 9 | 72 | 2026-10-24 | Oct 23, 2026, 1:41 PM | 37.59% |
| ISRG261120C00510000 | call | 2026-11-20 | $510.00 | $0.00 | $3.90 | $2.13 | $1.95 | 11 | 38 | 2026-10-24 | Oct 23, 2026, 12:27 PM | 40.45% |
| ISRG261120P00510000 | put | 2026-11-20 | $510.00 | $54.60 | $62.00 | $79.81 | $58.30 | 1 | 1 | 2026-10-24 | Oct 21, 2026, 12:07 PM | 41.75% |
| ISRG261120C00515000 | call | 2026-11-20 | $515.00 | $0.00 | $3.10 | $0.65 | $1.55 | 1 | 6 | 2026-10-24 | Oct 21, 2026, 9:37 AM | 39.72% |
| ISRG261120C00520000 | call | 2026-11-20 | $520.00 | $0.00 | $1.55 | $1.20 | $0.78 | 4 | 79 | 2026-10-24 | Oct 23, 2026, 3:30 PM | 34.84% |
| ISRG261120P00520000 | put | 2026-11-20 | $520.00 | $64.10 | $71.50 | $66.71 | $67.80 | 2 | 0 | 2026-10-24 | Oct 23, 2026, 2:26 PM | 44.32% |
| ISRG261120C00525000 | call | 2026-11-20 | $525.00 | $0.00 | $2.40 | $0.40 | $1.20 | 13 | 142 | 2026-10-24 | Oct 21, 2026, 1:40 PM | 40.78% |
| ISRG261120C00530000 | call | 2026-11-20 | $530.00 | $0.00 | $2.10 | $0.05 | $1.05 | 1 | 723 | 2026-10-24 | Oct 23, 2026, 10:03 AM | 41.22% |
| ISRG261120C00535000 | call | 2026-11-20 | $535.00 | $0.00 | $4.10 | $1.78 | $2.05 | 6 | 21 | 2026-10-24 | Oct 20, 2026, 1:43 PM | 51.44% |
| ISRG261120C00540000 | call | 2026-11-20 | $540.00 | $0.00 | $2.80 | $1.35 | $1.40 | 1 | 7 | 2026-10-24 | Oct 20, 2026, 2:45 PM | 48.08% |
| ISRG261120P00540000 | put | 2026-11-20 | $540.00 | $122.60 | $128.30 | $117.40 | $125.45 | - | 5 | 2026-10-24 | May 12, 2026, 10:18 AM | 135.05% |
| ISRG261120C00545000 | call | 2026-11-20 | $545.00 | $0.00 | $4.60 | $1.41 | $2.30 | 1 | 24 | 2026-10-24 | Oct 21, 2026, 10:08 AM | 57.14% |
| ISRG261120C00550000 | call | 2026-11-20 | $550.00 | $0.00 | $1.00 | $1.10 | $0.50 | 5 | 37 | 2026-10-24 | Oct 19, 2026, 12:16 PM | 41.16% |
| ISRG261120C00555000 | call | 2026-11-20 | $555.00 | $0.00 | $4.40 | $1.00 | $2.20 | 1 | 2 | 2026-10-24 | Sep 28, 2026, 10:20 AM | 50.34% |
| ISRG261120C00560000 | call | 2026-11-20 | $560.00 | $0.00 | $4.40 | $1.00 | $2.20 | 1 | 12 | 2026-10-24 | Oct 20, 2026, 9:50 AM | 51.98% |
| ISRG261120C00570000 | call | 2026-11-20 | $570.00 | $0.00 | $2.25 | $0.77 | $1.13 | 1 | 7 | 2026-10-24 | Oct 22, 2026, 9:32 AM | 55.46% |
| ISRG261120C00580000 | call | 2026-11-20 | $580.00 | $0.00 | $0.95 | $0.43 | $0.48 | 1 | 29 | 2026-10-24 | Oct 20, 2026, 2:24 PM | 49.35% |
| ISRG261120P00580000 | put | 2026-11-20 | $580.00 | $202.00 | $209.00 | $148.04 | $205.50 | 23 | 0 | 2026-10-24 | Jul 6, 2026, 1:27 PM | 236.69% |
| ISRG261120C00590000 | call | 2026-11-20 | $590.00 | — | — | $0.70 | Last $0.70 | 1 | 0 | 2026-10-24 | Aug 20, 2026, 9:35 AM | 25.00% |
put$350.00
2026-11-20- Bid
- $0.00
- Ask
- $0.50
- Last / Mark
- $0.25 / $0.25
- Vol / OI
- 34 / 1,150
- Last trade (ET)
- Oct 23, 2026, 3:20 PM
- IV
- 47.36%
call$355.00
2026-11-20- Bid
- $96.40
- Ask
- $101.70
- Last / Mark
- $74.40 / $99.05
- Vol / OI
- 3 / 32
- Last trade (ET)
- Oct 9, 2026, 3:33 PM
- IV
- 57.35%
put$355.00
2026-11-20- Bid
- $0.00
- Ask
- $1.60
- Last / Mark
- $0.53 / $0.80
- Vol / OI
- 1 / 165
- Last trade (ET)
- Oct 23, 2026, 9:50 AM
- IV
- 56.18%
call$360.00
2026-11-20- Bid
- $90.30
- Ask
- $97.70
- Last / Mark
- $83.76 / $94.00
- Vol / OI
- 1 / 532
- Last trade (ET)
- Oct 22, 2026, 3:32 PM
- IV
- 54.31%
put$360.00
2026-11-20- Bid
- $0.05
- Ask
- $0.60
- Last / Mark
- $0.25 / $0.33
- Vol / OI
- 5 / 231
- Last trade (ET)
- Oct 23, 2026, 3:43 PM
- IV
- 44.21%
call$365.00
2026-11-20- Bid
- $86.60
- Ask
- $91.40
- Last / Mark
- $63.80 / $89.00
- Vol / OI
- 1 / 31
- Last trade (ET)
- Oct 21, 2026, 11:00 AM
- IV
- 51.67%
put$365.00
2026-11-20- Bid
- $0.00
- Ask
- $0.95
- Last / Mark
- $0.50 / $0.48
- Vol / OI
- 29 / 424
- Last trade (ET)
- Oct 23, 2026, 3:14 PM
- IV
- 45.68%
call$370.00
2026-11-20- Bid
- $80.50
- Ask
- $86.60
- Last / Mark
- $84.90 / $83.55
- Vol / OI
- 2 / 260
- Last trade (ET)
- Oct 23, 2026, 3:02 PM
- IV
- 62.54%
put$370.00
2026-11-20- Bid
- $0.00
- Ask
- $2.55
- Last / Mark
- $0.59 / $1.28
- Vol / OI
- 2 / 194
- Last trade (ET)
- Oct 23, 2026, 1:09 PM
- IV
- 54.08%
call$375.00
2026-11-20- Bid
- $76.80
- Ask
- $81.60
- Last / Mark
- $63.14 / $79.20
- Vol / OI
- 6 / 76
- Last trade (ET)
- Oct 16, 2026, 10:30 AM
- IV
- 59.47%
put$375.00
2026-11-20- Bid
- $0.25
- Ask
- $0.65
- Last / Mark
- $0.58 / $0.45
- Vol / OI
- 65 / 228
- Last trade (ET)
- Oct 23, 2026, 3:48 PM
- IV
- 38.01%
call$380.00
2026-11-20- Bid
- $71.90
- Ask
- $76.80
- Last / Mark
- $65.34 / $74.35
- Vol / OI
- 2 / 115
- Last trade (ET)
- Oct 22, 2026, 3:47 PM
- IV
- 57.21%
put$380.00
2026-11-20- Bid
- $0.05
- Ask
- $1.25
- Last / Mark
- $0.70 / $0.65
- Vol / OI
- 73 / 566
- Last trade (ET)
- Oct 23, 2026, 3:37 PM
- IV
- 40.82%
call$385.00
2026-11-20- Bid
- $67.10
- Ask
- $72.00
- Last / Mark
- $56.75 / $69.55
- Vol / OI
- 2 / 51
- Last trade (ET)
- Oct 20, 2026, 10:47 AM
- IV
- 54.90%
put$385.00
2026-11-20- Bid
- $0.00
- Ask
- $2.00
- Last / Mark
- $0.77 / $1.00
- Vol / OI
- 27 / 110
- Last trade (ET)
- Oct 23, 2026, 3:31 PM
- IV
- 42.90%
call$390.00
2026-11-20- Bid
- $62.40
- Ask
- $67.50
- Last / Mark
- $50.00 / $64.95
- Vol / OI
- 2 / 227
- Last trade (ET)
- Oct 22, 2026, 12:28 PM
- IV
- 53.61%
put$390.00
2026-11-20- Bid
- $0.00
- Ask
- $1.20
- Last / Mark
- $0.69 / $0.60
- Vol / OI
- 14 / 558
- Last trade (ET)
- Oct 23, 2026, 3:00 PM
- IV
- 35.57%
call$395.00
2026-11-20- Bid
- $57.70
- Ask
- $62.50
- Last / Mark
- $50.62 / $60.10
- Vol / OI
- 1 / 73
- Last trade (ET)
- Oct 22, 2026, 2:11 PM
- IV
- 50.45%
put$395.00
2026-11-20- Bid
- $0.50
- Ask
- $1.50
- Last / Mark
- $1.50 / $1.00
- Vol / OI
- 21 / 260
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 34.94%
call$400.00
2026-11-20- Bid
- $51.80
- Ask
- $58.00
- Last / Mark
- $61.32 / $54.90
- Vol / OI
- 5 / 278
- Last trade (ET)
- Oct 23, 2026, 12:52 PM
- IV
- 48.91%
put$400.00
2026-11-20- Bid
- $1.30
- Ask
- $2.55
- Last / Mark
- $1.70 / $1.92
- Vol / OI
- 104 / 326
- Last trade (ET)
- Oct 23, 2026, 3:49 PM
- IV
- 37.44%
call$405.00
2026-11-20- Bid
- $47.20
- Ask
- $54.90
- Last / Mark
- $39.30 / $51.05
- Vol / OI
- 1 / 48
- Last trade (ET)
- Oct 22, 2026, 10:33 AM
- IV
- 51.33%
put$405.00
2026-11-20- Bid
- $0.70
- Ask
- $3.90
- Last / Mark
- $2.30 / $2.30
- Vol / OI
- 357 / 447
- Last trade (ET)
- Oct 23, 2026, 2:40 PM
- IV
- 39.76%
call$410.00
2026-11-20- Bid
- $42.80
- Ask
- $49.00
- Last / Mark
- $42.78 / $45.90
- Vol / OI
- 2 / 156
- Last trade (ET)
- Oct 23, 2026, 9:51 AM
- IV
- 45.35%
put$410.00
2026-11-20- Bid
- $1.75
- Ask
- $5.70
- Last / Mark
- $2.85 / $3.73
- Vol / OI
- 20 / 456
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 42.41%
call$415.00
2026-11-20- Bid
- $38.50
- Ask
- $44.90
- Last / Mark
- $46.00 / $41.70
- Vol / OI
- 3 / 140
- Last trade (ET)
- Oct 23, 2026, 1:40 PM
- IV
- 44.40%
put$415.00
2026-11-20- Bid
- $2.55
- Ask
- $3.80
- Last / Mark
- $3.40 / $3.18
- Vol / OI
- 18 / 86
- Last trade (ET)
- Oct 23, 2026, 2:22 PM
- IV
- 33.39%
call$420.00
2026-11-20- Bid
- $34.30
- Ask
- $40.50
- Last / Mark
- $39.00 / $37.40
- Vol / OI
- 17 / 811
- Last trade (ET)
- Oct 23, 2026, 3:31 PM
- IV
- 42.41%
put$420.00
2026-11-20- Bid
- $3.60
- Ask
- $4.90
- Last / Mark
- $4.48 / $4.25
- Vol / OI
- 69 / 328
- Last trade (ET)
- Oct 23, 2026, 3:13 PM
- IV
- 33.58%
call$425.00
2026-11-20- Bid
- $31.70
- Ask
- $37.40
- Last / Mark
- $36.92 / $34.55
- Vol / OI
- 5 / 308
- Last trade (ET)
- Oct 23, 2026, 11:12 AM
- IV
- 43.35%
put$425.00
2026-11-20- Bid
- $1.90
- Ask
- $8.60
- Last / Mark
- $4.70 / $5.25
- Vol / OI
- 9 / 72
- Last trade (ET)
- Oct 23, 2026, 1:01 PM
- IV
- 39.74%
call$430.00
2026-11-20- Bid
- $27.10
- Ask
- $32.90
- Last / Mark
- $32.17 / $30.00
- Vol / OI
- 6 / 221
- Last trade (ET)
- Oct 23, 2026, 2:13 PM
- IV
- 40.63%
put$430.00
2026-11-20- Bid
- $3.30
- Ask
- $9.60
- Last / Mark
- $6.75 / $6.45
- Vol / OI
- 40 / 85
- Last trade (ET)
- Oct 23, 2026, 3:24 PM
- IV
- 38.32%
call$435.00
2026-11-20- Bid
- $23.00
- Ask
- $30.80
- Last / Mark
- $28.40 / $26.90
- Vol / OI
- 8 / 575
- Last trade (ET)
- Oct 23, 2026, 2:16 PM
- IV
- 42.94%
put$435.00
2026-11-20- Bid
- $5.50
- Ask
- $11.70
- Last / Mark
- $8.30 / $8.60
- Vol / OI
- 13 / 135
- Last trade (ET)
- Oct 23, 2026, 2:22 PM
- IV
- 39.02%
call$440.00
2026-11-20- Bid
- $19.70
- Ask
- $27.50
- Last / Mark
- $23.30 / $23.60
- Vol / OI
- 39 / 398
- Last trade (ET)
- Oct 23, 2026, 3:50 PM
- IV
- 42.18%
put$440.00
2026-11-20- Bid
- $8.90
- Ask
- $10.20
- Last / Mark
- $9.75 / $9.55
- Vol / OI
- 11 / 101
- Last trade (ET)
- Oct 23, 2026, 3:52 PM
- IV
- 31.62%
call$445.00
2026-11-20- Bid
- $17.00
- Ask
- $21.50
- Last / Mark
- $20.49 / $19.25
- Vol / OI
- 4 / 211
- Last trade (ET)
- Oct 23, 2026, 10:29 AM
- IV
- 35.55%
put$445.00
2026-11-20- Bid
- $7.50
- Ask
- $15.60
- Last / Mark
- $11.52 / $11.55
- Vol / OI
- 11 / 54
- Last trade (ET)
- Oct 23, 2026, 2:13 PM
- IV
- 38.40%
call$450.00
2026-11-20- Bid
- $14.40
- Ask
- $20.80
- Last / Mark
- $18.87 / $17.60
- Vol / OI
- 67 / 518
- Last trade (ET)
- Oct 23, 2026, 3:18 PM
- IV
- 39.40%
put$450.00
2026-11-20- Bid
- $9.70
- Ask
- $17.40
- Last / Mark
- $12.00 / $13.55
- Vol / OI
- 19 / 35
- Last trade (ET)
- Oct 23, 2026, 1:01 PM
- IV
- 37.18%
call$455.00
2026-11-20- Bid
- $12.20
- Ask
- $18.30
- Last / Mark
- $17.95 / $15.25
- Vol / OI
- 73 / 304
- Last trade (ET)
- Oct 23, 2026, 1:40 PM
- IV
- 39.17%
put$455.00
2026-11-20- Bid
- $13.30
- Ask
- $20.10
- Last / Mark
- $14.90 / $16.70
- Vol / OI
- 6 / 1
- Last trade (ET)
- Oct 23, 2026, 1:40 PM
- IV
- 37.35%
call$460.00
2026-11-20- Bid
- $10.00
- Ask
- $16.80
- Last / Mark
- $13.20 / $13.40
- Vol / OI
- 37 / 237
- Last trade (ET)
- Oct 23, 2026, 3:41 PM
- IV
- 40.54%
put$460.00
2026-11-20- Bid
- $14.90
- Ask
- $23.00
- Last / Mark
- $18.30 / $18.95
- Vol / OI
- 2 / 48
- Last trade (ET)
- Oct 23, 2026, 11:08 AM
- IV
- 37.51%
call$465.00
2026-11-20- Bid
- $8.20
- Ask
- $13.90
- Last / Mark
- $11.20 / $11.05
- Vol / OI
- 15 / 185
- Last trade (ET)
- Oct 23, 2026, 3:41 PM
- IV
- 38.70%
put$465.00
2026-11-20- Bid
- $17.90
- Ask
- $25.90
- Last / Mark
- $20.60 / $21.90
- Vol / OI
- 1 / 11
- Last trade (ET)
- Oct 23, 2026, 12:06 PM
- IV
- 37.25%
call$470.00
2026-11-20- Bid
- $7.60
- Ask
- $11.10
- Last / Mark
- $9.06 / $9.35
- Vol / OI
- 75 / 391
- Last trade (ET)
- Oct 23, 2026, 3:51 PM
- IV
- 36.58%
put$470.00
2026-11-20- Bid
- $21.90
- Ask
- $28.90
- Last / Mark
- $23.60 / $25.40
- Vol / OI
- 93 / 42
- Last trade (ET)
- Oct 23, 2026, 12:06 PM
- IV
- 36.78%
call$475.00
2026-11-20- Bid
- $3.70
- Ask
- $8.50
- Last / Mark
- $8.92 / $6.10
- Vol / OI
- 9 / 383
- Last trade (ET)
- Oct 23, 2026, 3:21 PM
- IV
- 34.31%
put$475.00
2026-11-20- Bid
- $71.70
- Ask
- $77.40
- Last / Mark
- $47.00 / $74.55
- Vol / OI
- 1 / 2
- Last trade (ET)
- Apr 28, 2026, 10:42 AM
- IV
- 122.69%
call$480.00
2026-11-20- Bid
- $2.45
- Ask
- $8.00
- Last / Mark
- $6.31 / $5.23
- Vol / OI
- 81 / 335
- Last trade (ET)
- Oct 23, 2026, 2:49 PM
- IV
- 36.28%
put$480.00
2026-11-20- Bid
- $144.30
- Ask
- $152.10
- Last / Mark
- $79.94 / $148.20
- Vol / OI
- - / 2
- Last trade (ET)
- Jun 17, 2026, 10:11 AM
- IV
- 265.92%
call$485.00
2026-11-20- Bid
- $1.40
- Ask
- $8.00
- Last / Mark
- $5.50 / $4.70
- Vol / OI
- 63 / 110
- Last trade (ET)
- Oct 23, 2026, 2:12 PM
- IV
- 39.23%
put$485.00
2026-11-20- Bid
- $107.30
- Ask
- $114.30
- Last / Mark
- $151.00 / $110.80
- Vol / OI
- 14 / 1
- Last trade (ET)
- Jul 23, 2026, 1:06 PM
- IV
- 182.64%
call$490.00
2026-11-20- Bid
- $1.35
- Ask
- $8.00
- Last / Mark
- $4.21 / $4.68
- Vol / OI
- 18 / 88
- Last trade (ET)
- Oct 23, 2026, 2:49 PM
- IV
- 42.07%
call$495.00
2026-11-20- Bid
- $2.50
- Ask
- $4.30
- Last / Mark
- $3.00 / $3.40
- Vol / OI
- 4 / 15
- Last trade (ET)
- Oct 23, 2026, 3:53 PM
- IV
- 34.85%
put$495.00
2026-11-20- Bid
- $117.10
- Ask
- $125.10
- Last / Mark
- $145.53 / $121.10
- Vol / OI
- 1 / 0
- Last trade (ET)
- Jul 17, 2026, 2:55 PM
- IV
- 190.08%
call$500.00
2026-11-20- Bid
- $1.50
- Ask
- $3.70
- Last / Mark
- $2.65 / $2.60
- Vol / OI
- 112 / 369
- Last trade (ET)
- Oct 23, 2026, 2:56 PM
- IV
- 35.35%
put$500.00
2026-11-20- Bid
- $122.10
- Ask
- $130.00
- Last / Mark
- $150.00 / $126.05
- Vol / OI
- 6 / 0
- Last trade (ET)
- Jul 20, 2026, 11:42 AM
- IV
- 193.27%
call$505.00
2026-11-20- Bid
- $0.00
- Ask
- $3.70
- Last / Mark
- $2.80 / $1.85
- Vol / OI
- 9 / 72
- Last trade (ET)
- Oct 23, 2026, 1:41 PM
- IV
- 37.59%
call$510.00
2026-11-20- Bid
- $0.00
- Ask
- $3.90
- Last / Mark
- $2.13 / $1.95
- Vol / OI
- 11 / 38
- Last trade (ET)
- Oct 23, 2026, 12:27 PM
- IV
- 40.45%
put$510.00
2026-11-20- Bid
- $54.60
- Ask
- $62.00
- Last / Mark
- $79.81 / $58.30
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 21, 2026, 12:07 PM
- IV
- 41.75%
call$515.00
2026-11-20- Bid
- $0.00
- Ask
- $3.10
- Last / Mark
- $0.65 / $1.55
- Vol / OI
- 1 / 6
- Last trade (ET)
- Oct 21, 2026, 9:37 AM
- IV
- 39.72%
call$520.00
2026-11-20- Bid
- $0.00
- Ask
- $1.55
- Last / Mark
- $1.20 / $0.78
- Vol / OI
- 4 / 79
- Last trade (ET)
- Oct 23, 2026, 3:30 PM
- IV
- 34.84%
put$520.00
2026-11-20- Bid
- $64.10
- Ask
- $71.50
- Last / Mark
- $66.71 / $67.80
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 23, 2026, 2:26 PM
- IV
- 44.32%
call$525.00
2026-11-20- Bid
- $0.00
- Ask
- $2.40
- Last / Mark
- $0.40 / $1.20
- Vol / OI
- 13 / 142
- Last trade (ET)
- Oct 21, 2026, 1:40 PM
- IV
- 40.78%
call$530.00
2026-11-20- Bid
- $0.00
- Ask
- $2.10
- Last / Mark
- $0.05 / $1.05
- Vol / OI
- 1 / 723
- Last trade (ET)
- Oct 23, 2026, 10:03 AM
- IV
- 41.22%
call$535.00
2026-11-20- Bid
- $0.00
- Ask
- $4.10
- Last / Mark
- $1.78 / $2.05
- Vol / OI
- 6 / 21
- Last trade (ET)
- Oct 20, 2026, 1:43 PM
- IV
- 51.44%
call$540.00
2026-11-20- Bid
- $0.00
- Ask
- $2.80
- Last / Mark
- $1.35 / $1.40
- Vol / OI
- 1 / 7
- Last trade (ET)
- Oct 20, 2026, 2:45 PM
- IV
- 48.08%
put$540.00
2026-11-20- Bid
- $122.60
- Ask
- $128.30
- Last / Mark
- $117.40 / $125.45
- Vol / OI
- - / 5
- Last trade (ET)
- May 12, 2026, 10:18 AM
- IV
- 135.05%
call$545.00
2026-11-20- Bid
- $0.00
- Ask
- $4.60
- Last / Mark
- $1.41 / $2.30
- Vol / OI
- 1 / 24
- Last trade (ET)
- Oct 21, 2026, 10:08 AM
- IV
- 57.14%
call$550.00
2026-11-20- Bid
- $0.00
- Ask
- $1.00
- Last / Mark
- $1.10 / $0.50
- Vol / OI
- 5 / 37
- Last trade (ET)
- Oct 19, 2026, 12:16 PM
- IV
- 41.16%
call$555.00
2026-11-20- Bid
- $0.00
- Ask
- $4.40
- Last / Mark
- $1.00 / $2.20
- Vol / OI
- 1 / 2
- Last trade (ET)
- Sep 28, 2026, 10:20 AM
- IV
- 50.34%
call$560.00
2026-11-20- Bid
- $0.00
- Ask
- $4.40
- Last / Mark
- $1.00 / $2.20
- Vol / OI
- 1 / 12
- Last trade (ET)
- Oct 20, 2026, 9:50 AM
- IV
- 51.98%
call$570.00
2026-11-20- Bid
- $0.00
- Ask
- $2.25
- Last / Mark
- $0.77 / $1.13
- Vol / OI
- 1 / 7
- Last trade (ET)
- Oct 22, 2026, 9:32 AM
- IV
- 55.46%
call$580.00
2026-11-20- Bid
- $0.00
- Ask
- $0.95
- Last / Mark
- $0.43 / $0.48
- Vol / OI
- 1 / 29
- Last trade (ET)
- Oct 20, 2026, 2:24 PM
- IV
- 49.35%
put$580.00
2026-11-20- Bid
- $202.00
- Ask
- $209.00
- Last / Mark
- $148.04 / $205.50
- Vol / OI
- 23 / 0
- Last trade (ET)
- Jul 6, 2026, 1:27 PM
- IV
- 236.69%
call$590.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.70
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 20, 2026, 9:35 AM
- IV
- 25.00%
Sample of 80 contracts nearest the quote, out of 146 for this expiry. Greeks are currently unavailable. 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