Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $371.88 as of 9/3/2026 2:34:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 69.70 | 77.20 | 73.45 | % | 0.24 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.10 | 9/3/2026 4:00:01 PM EST | |||
| 305.00 | 66.70 | 72.90 | 69.80 | % | 0.23 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.11 | 9/3/2026 4:00:01 PM EST | |||
| 310.00 | 60.80 | 68.20 | 64.50 | % | 0.21 | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.13 | 9/3/2026 4:00:01 PM EST | |||
| 315.00 | 57.90 | 64.20 | 61.05 | % | 0.19 | 0 | 0 | 0.44 | 0.88 | 0.00 | -0.14 | 9/3/2026 4:00:01 PM EST | |||
| 320.00 | 53.70 | 59.70 | 56.70 | % | 0.18 | 0 | 0 | 0.41 | 0.86 | 0.00 | -0.17 | 9/3/2026 4:00:01 PM EST | |||
| 325.00 | 48.20 | 55.90 | 52.05 | % | 0.16 | 0 | 0 | 0.39 | 0.84 | 0.00 | -0.18 | 9/3/2026 4:00:01 PM EST | |||
| 330.00 | 44.20 | 52.00 | 48.10 | % | 0.15 | 0 | 0 | 0.39 | 0.81 | 0.00 | -0.19 | 9/3/2026 4:00:01 PM EST | |||
| 335.00 | 40.10 | 48.20 | 44.15 | % | 0.13 | 0 | 0 | 0.39 | 0.78 | 0.01 | -0.20 | 9/3/2026 4:00:01 PM EST | |||
| 340.00 | 36.50 | 44.60 | 40.55 | % | 0.12 | 0 | 0 | 0.39 | 0.76 | 0.01 | -0.21 | 9/3/2026 4:00:01 PM EST | |||
| 345.00 | 33.00 | 41.20 | 37.10 | % | 0.11 | 0 | 0 | 0.39 | 0.72 | 0.01 | -0.22 | 9/3/2026 4:00:01 PM EST | |||
| 350.00 | 29.70 | 37.90 | 33.80 | % | 0.10 | 0 | 0 | 0.39 | 0.69 | 0.01 | -0.23 | 9/3/2026 4:00:01 PM EST | |||
| 355.00 | 26.60 | 34.80 | 30.70 | % | 0.09 | 0 | 0 | 0.39 | 0.66 | 0.01 | -0.23 | 9/3/2026 4:00:01 PM EST | |||
| 360.00 | 23.70 | 31.90 | 27.80 | 26.80 | % | 0.08 | 2 | 0 | 0.39 | 0.62 | 0.01 | -0.24 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 365.00 | 20.90 | 29.20 | 25.05 | 26.00 | % | 0.07 | 3 | 0 | 0.39 | 0.58 | 0.01 | -0.24 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 370.00 | 18.40 | 26.60 | 22.50 | % | 0.06 | 0 | 0 | 0.39 | 0.55 | 0.01 | -0.24 | 9/3/2026 4:00:01 PM EST | |||
| 375.00 | 15.90 | 24.20 | 20.05 | % | 0.05 | 0 | 0 | 0.39 | 0.51 | 0.01 | -0.24 | 9/3/2026 4:00:01 PM EST | |||
| 380.00 | 13.70 | 21.20 | 17.45 | % | 0.05 | 0 | 0 | 0.38 | 0.47 | 0.01 | -0.24 | 9/3/2026 4:00:01 PM EST | |||
| 385.00 | 11.60 | 19.80 | 15.70 | % | 0.04 | 0 | 0 | 0.38 | 0.44 | 0.01 | -0.23 | 9/3/2026 4:00:01 PM EST | |||
| 390.00 | 9.80 | 17.90 | 13.85 | % | 0.04 | 0 | 0 | 0.38 | 0.40 | 0.01 | -0.23 | 9/3/2026 4:00:01 PM EST | |||
| 395.00 | 8.10 | 16.40 | 12.25 | % | 0.03 | 0 | 0 | 0.38 | 0.37 | 0.01 | -0.22 | 9/3/2026 4:00:01 PM EST | |||
| 400.00 | 6.50 | 14.80 | 10.65 | 12.20 | % | 0.03 | 6 | 0 | 0.38 | 0.33 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 405.00 | 5.40 | 13.50 | 9.45 | % | 0.02 | 0 | 0 | 0.38 | 0.30 | 0.01 | -0.20 | 9/3/2026 4:00:01 PM EST | |||
| 410.00 | 4.20 | 11.70 | 7.95 | % | 0.02 | 0 | 0 | 0.37 | 0.27 | 0.01 | -0.19 | 9/3/2026 4:00:01 PM EST | |||
| 415.00 | 3.00 | 11.20 | 7.10 | % | 0.02 | 0 | 0 | 0.37 | 0.24 | 0.01 | -0.17 | 9/3/2026 4:00:01 PM EST | |||
| 420.00 | 2.25 | 9.70 | 5.98 | % | 0.01 | 0 | 0 | 0.37 | 0.22 | 0.01 | -0.16 | 9/3/2026 4:00:01 PM EST | |||
| 425.00 | 1.35 | 9.00 | 5.18 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.01 | -0.15 | 9/3/2026 4:00:01 PM EST | |||
| 430.00 | 0.60 | 9.00 | 4.80 | % | 0.01 | 0 | 0 | 0.36 | 0.17 | 0.00 | -0.14 | 9/3/2026 4:00:01 PM EST | |||
| 435.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 0.52 | 0.15 | 0.00 | -0.12 | 9/3/2026 4:00:01 PM EST | |||
| 440.00 | 0.00 | 8.20 | 4.10 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.00 | -0.11 | 9/3/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 7.80 | 3.90 | % | 0.01 | 0 | 0 | 0.64 | -0.07 | 0.00 | -0.10 | 9/3/2026 4:00:01 PM EST | |||
| 305.00 | 0.00 | 8.00 | 4.00 | % | 0.01 | 0 | 0 | 0.61 | -0.08 | 0.00 | -0.11 | 9/3/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 8.30 | 4.15 | % | 0.01 | 0 | 0 | 0.58 | -0.10 | 0.00 | -0.13 | 9/3/2026 4:00:01 PM EST | |||
| 315.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 0.56 | -0.12 | 0.00 | -0.14 | 9/3/2026 4:00:01 PM EST | |||
| 320.00 | 1.00 | 6.90 | 3.95 | % | 0.01 | 0 | 0 | 0.38 | -0.14 | 0.00 | -0.17 | 9/3/2026 4:00:01 PM EST | |||
| 325.00 | 1.45 | 9.30 | 5.38 | % | 0.02 | 0 | 0 | 0.40 | -0.16 | 0.00 | -0.18 | 9/3/2026 4:00:01 PM EST | |||
| 330.00 | 2.80 | 10.00 | 6.40 | % | 0.02 | 0 | 0 | 0.40 | -0.19 | 0.00 | -0.19 | 9/3/2026 4:00:01 PM EST | |||
| 335.00 | 3.80 | 11.30 | 7.55 | % | 0.02 | 0 | 0 | 0.40 | -0.22 | 0.01 | -0.20 | 9/3/2026 4:00:01 PM EST | |||
| 340.00 | 4.80 | 12.80 | 8.80 | % | 0.03 | 0 | 0 | 0.40 | -0.24 | 0.01 | -0.21 | 9/3/2026 4:00:01 PM EST | |||
| 345.00 | 7.60 | 13.90 | 10.75 | 10.00 | % | 0.03 | 4 | 0 | 0.41 | -0.28 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 350.00 | 8.00 | 16.20 | 12.10 | 11.50 | % | 0.03 | 2 | 0 | 0.40 | -0.31 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 355.00 | 9.80 | 17.50 | 13.65 | % | 0.04 | 0 | 0 | 0.40 | -0.34 | 0.01 | -0.23 | 9/3/2026 4:00:01 PM EST | |||
| 360.00 | 11.90 | 19.80 | 15.85 | % | 0.04 | 0 | 0 | 0.40 | -0.38 | 0.01 | -0.24 | 9/3/2026 4:00:01 PM EST | |||
| 365.00 | 14.90 | 22.40 | 18.65 | % | 0.05 | 0 | 0 | 0.41 | -0.42 | 0.01 | -0.24 | 9/3/2026 4:00:01 PM EST | |||
| 370.00 | 18.00 | 23.80 | 20.90 | % | 0.06 | 0 | 0 | 0.40 | -0.45 | 0.01 | -0.24 | 9/3/2026 4:00:01 PM EST | |||
| 375.00 | 19.10 | 27.00 | 23.05 | % | 0.06 | 0 | 0 | 0.39 | -0.49 | 0.01 | -0.24 | 9/3/2026 4:00:01 PM EST | |||
| 380.00 | 22.00 | 29.70 | 25.85 | % | 0.07 | 0 | 0 | 0.39 | -0.53 | 0.01 | -0.24 | 9/3/2026 4:00:01 PM EST | |||
| 385.00 | 25.00 | 33.00 | 29.00 | % | 0.08 | 0 | 0 | 0.40 | -0.56 | 0.01 | -0.23 | 9/3/2026 4:00:01 PM EST | |||
| 390.00 | 28.00 | 36.10 | 32.05 | % | 0.08 | 0 | 0 | 0.39 | -0.60 | 0.01 | -0.23 | 9/3/2026 4:00:01 PM EST | |||
| 395.00 | 31.30 | 39.40 | 35.35 | % | 0.09 | 0 | 0 | 0.39 | -0.63 | 0.01 | -0.22 | 9/3/2026 4:00:01 PM EST | |||
| 400.00 | 35.00 | 42.90 | 38.95 | 37.80 | % | 0.10 | 2 | 0 | 0.39 | -0.67 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 405.00 | 38.40 | 46.50 | 42.45 | % | 0.10 | 0 | 0 | 0.38 | -0.70 | 0.01 | -0.20 | 9/3/2026 4:00:01 PM EST | |||
| 410.00 | 42.30 | 50.30 | 46.30 | % | 0.11 | 0 | 0 | 0.38 | -0.73 | 0.01 | -0.19 | 9/3/2026 4:00:01 PM EST | |||
| 415.00 | 46.20 | 54.30 | 50.25 | % | 0.12 | 0 | 0 | 0.36 | -0.76 | 0.01 | -0.17 | 9/3/2026 4:00:01 PM EST | |||
| 420.00 | 50.40 | 58.40 | 54.40 | % | 0.13 | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.16 | 9/3/2026 4:00:01 PM EST | |||
| 425.00 | 54.60 | 62.60 | 58.60 | % | 0.14 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.15 | 9/3/2026 4:00:01 PM EST | |||
| 430.00 | 59.00 | 66.90 | 62.95 | % | 0.15 | 0 | 0 | 0.50 | -0.83 | 0.00 | -0.14 | 9/3/2026 4:00:01 PM EST | |||
| 435.00 | 64.40 | 71.10 | 67.75 | % | 0.16 | 0 | 0 | 0.47 | -0.85 | 0.00 | -0.12 | 9/3/2026 4:00:01 PM EST | |||
| 440.00 | 68.80 | 75.70 | 72.25 | % | 0.16 | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.11 | 9/3/2026 4:00:01 PM EST |