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)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
466.19
Ask: 
475
Vol: 
1,446,184
Last: 
470.35
Change: 
+0.27 (+0.0574%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 465.000
9.55
+0.15
9.2
9.8
3
0.24
0.6465
0.0233
11
ISRG 467.500
8.05
+0.1
7.7
8.2
11
0.24
0.5874
0.0248
6
ISRG 470.000
6.22
-0.38
6.5
7
47
0.24
0.5248
0.0256
25
ISRG 472.500
5.2
-0.2
5.1
5.6
9
0.24
0.4604
0.0258
8
ISRG 475.000
4.1
-0.25
4.1
4.5
20
0.24
0.3965
0.0252
31
ISRG 477.500
3.5
-0.05
3.2
3.6
17
0.24
0.3354
0.0239
15
Fri Aug 15 2025
Strike
ISRG 465.000
ISRG 467.500
ISRG 470.000
ISRG 472.500
ISRG 475.000
ISRG 477.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 465.000
4.2
-1
3.6
4.1
52
0.25
-0.3588
0.0237
899
ISRG 467.500
5
-1.25
4.6
5.1
45
0.25
-0.419
0.0252
24
ISRG 470.000
5.4
-2.1
5.7
6.4
70
0.25
-0.483
0.0261
198
ISRG 472.500
7.37
-1.33
6.8
7.7
7
0.25
-0.5486
0.0263
70
ISRG 475.000
8
-2.3
8.6
9.8
33
0.26
-0.6139
0.0258
214
ISRG 477.500
8.8
-3.1
9.8
10.9
13
0.24
-0.6764
0.0244
18
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 465.000
12.5
-0.05
12.4
13.1
2
0.26
0.6112
0.0163
1
ISRG 467.500
11.3
+0.2
10.8
11.5
1
0.25
0.5703
0.0168
7
ISRG 470.000
9.9
+0.15
9.6
10.1
4
0.25
0.5279
0.0172
11
ISRG 472.500
8.42
-0.13
8.3
8.9
4
0.25
0.4847
0.0174
8
ISRG 475.000
7
-0.45
7.1
7.7
8
0.25
0.4413
0.0174
29
ISRG 477.500
6.27
-0.13
5.9
7.1
3
0.25
0.3984
0.0171
7
Fri Aug 22 2025
Strike
ISRG 465.000
ISRG 467.500
ISRG 470.000
ISRG 472.500
ISRG 475.000
ISRG 477.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 465.000
6.3
-1.7
6.5
7
7
0.26
-0.3936
0.0165
23
ISRG 467.500
7.4
-1.65
7.3
8
7
0.25
-0.4352
0.0171
5
ISRG 470.000
9.5
-0.75
8.4
9.2
13
0.25
-0.4783
0.0175
18
ISRG 472.500
10.8
-0.75
9.8
10.4
4
0.25
-0.5223
0.0177
5
ISRG 475.000
11.4
-1.5
11.2
13.4
6
0.27
-0.5666
0.0177
29
ISRG 477.500
12.4
-2
12.6
13.2
3
0.25
-0.6105
0.0174
5
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 465.000
14.4
+0
14.8
15.6
0
0.26
0.6022
0.0132
4
ISRG 467.500
0
+0
0
0
0
0
0
0
0
ISRG 470.000
12.6
+0.5
12.3
12.7
7
0.26
0.5352
0.0138
7
ISRG 472.500
0
+0
0
0
0
0
0
0
0
ISRG 475.000
16
+0
9.4
10.2
0
0.25
0.4657
0.014
2
ISRG 477.500
0
+0
0
0
0
0
0
0
0
Fri Aug 29 2025
Strike
ISRG 465.000
ISRG 467.500
ISRG 470.000
ISRG 472.500
ISRG 475.000
ISRG 477.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 465.000
8.6
-1.25
8.6
9.2
2
0.26
-0.4049
0.0134
29
ISRG 467.500
0
+0
0
0
0
0
0
0
0
ISRG 470.000
10.3
-1.75
10.7
11.2
2
0.26
-0.4735
0.0141
31
ISRG 472.500
0
+0
0
0
0
0
0
0
0
ISRG 475.000
13.3
-1.35
10.2
13.7
2
0.26
-0.5448
0.0144
1541
ISRG 477.500
0
+0
0
0
0
0
0
0
0
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.