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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
556
Ask: 
558.5
Vol: 
1,104,248
Last: 
556.2
Change: 
-0.98 (+-0.1759%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 550.000
12
-2.35
9.3
14.8
5
0.25
0.6592
0.0188
36
ISRG 552.500
10.51
-3.59
8
13.3
2
0.25
0.6123
0.0199
2
ISRG 555.000
8.5
-2.85
6.1
9.5
3
0.21
0.5622
0.0208
30
ISRG 557.500
7.54
-2.76
7
11.4
28
0.29
0.5098
0.0214
11
ISRG 560.000
6
-3.05
4.5
7.5
36
0.23
0.4561
0.0215
27
ISRG 562.500
5.5
-2.35
2.7
9.4
9
0.27
0.4022
0.0212
36
Fri Jun 13 2025
Strike
ISRG 550.000
ISRG 552.500
ISRG 555.000
ISRG 557.500
ISRG 560.000
ISRG 562.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 550.000
4.7
-0.2
3.5
6.8
16
0.27
-0.3466
0.0191
30
ISRG 552.500
5.12
-0.48
4.1
6.9
7
0.25
-0.3945
0.0203
9
ISRG 555.000
6.45
-0.05
5.6
6.7
14
0.24
-0.4456
0.0212
18
ISRG 557.500
7.51
+0.01
7
7.9
26
0.24
-0.4992
0.0218
4
ISRG 560.000
9
+0.5
7.8
9.2
20
0.23
-0.5542
0.022
16
ISRG 562.500
9.2
-0.4
9.1
10.6
18
0.23
-0.6095
0.0217
12
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 550.000
15.38
-3.37
13.8
16.8
4
0.25
0.622
0.0136
315
ISRG 552.500
13.8
+0
12.6
17
0
0.27
0.5883
0.0141
109
ISRG 555.000
13.3
-1.8
10.9
13.7
11
0.25
0.5531
0.0145
126
ISRG 557.500
10.69
-3.21
9.6
12.9
21
0.25
0.5167
0.0148
175
ISRG 560.000
9.4
-3.8
8.3
10.9
47
0.24
0.4796
0.0149
769
ISRG 562.500
12.21
+0
6.6
10.7
0
0.25
0.442
0.0149
32
Fri Jun 20 2025
Strike
ISRG 550.000
ISRG 552.500
ISRG 555.000
ISRG 557.500
ISRG 560.000
ISRG 562.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 550.000
7.8
+0.25
7.1
8
5
0.25
-0.3826
0.0138
79
ISRG 552.500
11.07
+0
7
10.3
0
0.26
-0.4169
0.0143
49
ISRG 555.000
8.05
+0
8.1
11.8
0
0.26
-0.4527
0.0147
47
ISRG 557.500
9.4
+0
10.3
12
0
0.26
-0.4898
0.015
20
ISRG 560.000
12.08
+0.28
11.1
12.4
10
0.24
-0.5277
0.0152
389
ISRG 562.500
12.8
+0.1
11
15.9
2
0.25
-0.5661
0.0152
18
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 545.000
25.3
+0
19.5
24.5
0
0.27
0.6596
0.0104
6
ISRG 550.000
18.91
-1.84
17.1
19.7
2
0.26
0.6075
0.0111
22
ISRG 555.000
18.69
+0
13.7
17.4
0
0.26
0.5513
0.0117
13
ISRG 560.000
13.16
-1.94
11.2
15.2
2
0.26
0.4922
0.012
11
ISRG 565.000
12.8
+0
9
12.4
0
0.26
0.4316
0.012
11
ISRG 570.000
10.41
-0.04
6.6
10.4
1
0.25
0.3715
0.0118
2
Fri Jun 27 2025
Strike
ISRG 545.000
ISRG 550.000
ISRG 555.000
ISRG 560.000
ISRG 565.000
ISRG 570.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 545.000
6.75
-1.45
8
9.9
1
0.28
-0.3442
0.0105
1
ISRG 550.000
9.1
-0.8
9.6
10.5
4
0.26
-0.3971
0.0113
14
ISRG 555.000
12
+0.25
11.7
16.8
6
0.3
-0.4544
0.0119
11
ISRG 560.000
14.15
+0.35
13.7
18.4
7
0.28
-0.5148
0.0122
7
ISRG 565.000
15.65
-0.4
16.3
19
1
0.26
-0.5768
0.0123
1
ISRG 570.000
0
+0
17.3
22.4
0
0.24
-0.6385
0.0121
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.