Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $449.49 as of 11/12/2026 7:27:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 375.00 | 66.30 | 74.50 | 70.40 | % | 0.19 | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.14 | 11/12/2026 4:00:10 PM EST | |||
| 380.00 | 62.00 | 70.00 | 66.00 | % | 0.17 | 0 | 0 | 0.49 | 0.89 | 0.00 | -0.15 | 11/12/2026 4:00:10 PM EST | |||
| 385.00 | 57.10 | 65.60 | 61.35 | % | 0.16 | 0 | 0 | 0.33 | 0.87 | 0.00 | -0.17 | 11/12/2026 4:00:10 PM EST | |||
| 390.00 | 53.00 | 61.30 | 57.15 | % | 0.15 | 0 | 0 | 0.34 | 0.85 | 0.00 | -0.18 | 11/12/2026 4:00:10 PM EST | |||
| 395.00 | 49.00 | 57.00 | 53.00 | % | 0.13 | 0 | 0 | 0.34 | 0.83 | 0.00 | -0.19 | 11/12/2026 4:00:10 PM EST | |||
| 400.00 | 45.00 | 52.90 | 48.95 | % | 0.12 | 0 | 0 | 0.34 | 0.80 | 0.00 | -0.20 | 11/12/2026 4:00:10 PM EST | |||
| 405.00 | 41.00 | 49.00 | 45.00 | % | 0.11 | 0 | 0 | 0.34 | 0.78 | 0.01 | -0.21 | 11/12/2026 4:00:10 PM EST | |||
| 410.00 | 37.00 | 45.20 | 41.10 | % | 0.10 | 0 | 0 | 0.33 | 0.75 | 0.01 | -0.22 | 11/12/2026 4:00:10 PM EST | |||
| 415.00 | 33.00 | 41.50 | 37.25 | % | 0.09 | 0 | 0 | 0.33 | 0.72 | 0.01 | -0.23 | 11/12/2026 4:00:10 PM EST | |||
| 420.00 | 31.00 | 38.10 | 34.55 | % | 0.08 | 0 | 0 | 0.34 | 0.69 | 0.01 | -0.24 | 11/12/2026 4:00:10 PM EST | |||
| 425.00 | 27.00 | 34.80 | 30.90 | % | 0.07 | 0 | 0 | 0.33 | 0.65 | 0.01 | -0.24 | 11/12/2026 4:00:10 PM EST | |||
| 430.00 | 24.00 | 31.90 | 27.95 | % | 0.07 | 0 | 0 | 0.33 | 0.62 | 0.01 | -0.25 | 11/12/2026 4:00:10 PM EST | |||
| 435.00 | 21.00 | 29.10 | 25.05 | % | 0.06 | 0 | 0 | 0.33 | 0.58 | 0.01 | -0.25 | 11/12/2026 4:00:10 PM EST | |||
| 440.00 | 18.40 | 26.50 | 22.45 | % | 0.05 | 0 | 0 | 0.33 | 0.55 | 0.01 | -0.25 | 11/12/2026 4:00:10 PM EST | |||
| 445.00 | 16.00 | 24.00 | 20.00 | % | 0.04 | 0 | 0 | 0.33 | 0.51 | 0.01 | -0.25 | 11/12/2026 4:00:10 PM EST | |||
| 450.00 | 14.70 | 21.70 | 18.20 | % | 0.04 | 0 | 0 | 0.33 | 0.47 | 0.01 | -0.24 | 11/12/2026 4:00:10 PM EST | |||
| 455.00 | 13.30 | 19.50 | 16.40 | % | 0.04 | 0 | 0 | 0.33 | 0.44 | 0.01 | -0.24 | 11/12/2026 4:00:10 PM EST | |||
| 460.00 | 10.00 | 17.60 | 13.80 | % | 0.03 | 0 | 0 | 0.32 | 0.40 | 0.01 | -0.23 | 11/12/2026 4:00:10 PM EST | |||
| 465.00 | 8.20 | 15.80 | 12.00 | % | 0.03 | 0 | 0 | 0.32 | 0.36 | 0.01 | -0.22 | 11/12/2026 4:00:10 PM EST | |||
| 470.00 | 7.00 | 14.20 | 10.60 | % | 0.02 | 0 | 0 | 0.32 | 0.33 | 0.01 | -0.21 | 11/12/2026 4:00:10 PM EST | |||
| 475.00 | 5.00 | 12.80 | 8.90 | % | 0.02 | 0 | 0 | 0.31 | 0.30 | 0.01 | -0.20 | 11/12/2026 4:00:10 PM EST | |||
| 480.00 | 4.00 | 11.70 | 7.85 | % | 0.02 | 0 | 0 | 0.31 | 0.27 | 0.01 | -0.19 | 11/12/2026 4:00:10 PM EST | |||
| 485.00 | 3.00 | 10.70 | 6.85 | % | 0.01 | 0 | 0 | 0.31 | 0.24 | 0.01 | -0.18 | 11/12/2026 4:00:10 PM EST | |||
| 490.00 | 3.00 | 9.80 | 6.40 | % | 0.01 | 0 | 0 | 0.32 | 0.22 | 0.01 | -0.17 | 11/12/2026 4:00:10 PM EST | |||
| 495.00 | 2.90 | 9.20 | 6.05 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.01 | -0.16 | 11/12/2026 4:00:10 PM EST | |||
| 500.00 | 1.60 | 7.40 | 4.50 | 4.80 | % | 0.01 | 3 | 0 | 0.31 | 0.18 | 0.00 | -0.16 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 505.00 | 1.80 | 8.60 | 5.20 | % | 0.01 | 0 | 0 | 0.35 | 0.16 | 0.00 | -0.14 | 11/12/2026 4:00:10 PM EST | |||
| 510.00 | 1.00 | 8.40 | 4.70 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.00 | -0.13 | 11/12/2026 4:00:10 PM EST | |||
| 515.00 | 0.90 | 8.20 | 4.55 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.00 | -0.12 | 11/12/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 375.00 | 1.85 | 3.90 | 2.88 | % | 0.01 | 0 | 0 | 0.36 | -0.09 | 0.00 | -0.14 | 11/12/2026 4:00:10 PM EST | |||
| 380.00 | 0.30 | 8.60 | 4.45 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.00 | -0.15 | 11/12/2026 4:00:10 PM EST | |||
| 385.00 | 1.20 | 6.90 | 4.05 | % | 0.01 | 0 | 0 | 0.35 | -0.13 | 0.00 | -0.17 | 11/12/2026 4:00:10 PM EST | |||
| 390.00 | 1.70 | 9.20 | 5.45 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.00 | -0.18 | 11/12/2026 4:00:10 PM EST | |||
| 395.00 | 2.30 | 9.80 | 6.05 | % | 0.02 | 0 | 0 | 0.35 | -0.17 | 0.00 | -0.19 | 11/12/2026 4:00:10 PM EST | |||
| 400.00 | 2.70 | 10.30 | 6.50 | 6.00 | % | 0.02 | 2 | 0 | 0.31 | -0.20 | 0.00 | -0.20 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 405.00 | 3.20 | 11.70 | 7.45 | % | 0.02 | 0 | 0 | 0.34 | -0.22 | 0.01 | -0.21 | 11/12/2026 4:00:10 PM EST | |||
| 410.00 | 5.00 | 12.90 | 8.95 | % | 0.02 | 0 | 0 | 0.34 | -0.25 | 0.01 | -0.22 | 11/12/2026 4:00:10 PM EST | |||
| 415.00 | 6.00 | 14.30 | 10.15 | % | 0.02 | 0 | 0 | 0.34 | -0.28 | 0.01 | -0.23 | 11/12/2026 4:00:10 PM EST | |||
| 420.00 | 8.00 | 15.90 | 11.95 | 11.20 | % | 0.03 | 1 | 0 | 0.34 | -0.31 | 0.01 | -0.24 | 11/12/2026 | 11/12/2026 4:00:10 PM EST | |
| 425.00 | 10.10 | 17.70 | 13.90 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.01 | -0.24 | 11/12/2026 4:00:10 PM EST | |||
| 430.00 | 11.20 | 19.70 | 15.45 | % | 0.04 | 0 | 0 | 0.33 | -0.38 | 0.01 | -0.25 | 11/12/2026 4:00:10 PM EST | |||
| 435.00 | 14.00 | 21.90 | 17.95 | % | 0.04 | 0 | 0 | 0.34 | -0.42 | 0.01 | -0.25 | 11/12/2026 4:00:10 PM EST | |||
| 440.00 | 16.00 | 24.30 | 20.15 | % | 0.05 | 0 | 0 | 0.33 | -0.45 | 0.01 | -0.25 | 11/12/2026 4:00:10 PM EST | |||
| 445.00 | 19.00 | 26.90 | 22.95 | % | 0.05 | 0 | 0 | 0.34 | -0.49 | 0.01 | -0.25 | 11/12/2026 4:00:10 PM EST | |||
| 450.00 | 23.20 | 29.60 | 26.40 | % | 0.06 | 0 | 0 | 0.35 | -0.53 | 0.01 | -0.24 | 11/12/2026 4:00:10 PM EST | |||
| 455.00 | 25.30 | 32.50 | 28.90 | % | 0.06 | 0 | 0 | 0.34 | -0.56 | 0.01 | -0.24 | 11/12/2026 4:00:10 PM EST | |||
| 460.00 | 28.00 | 35.50 | 31.75 | % | 0.07 | 0 | 0 | 0.33 | -0.60 | 0.01 | -0.23 | 11/12/2026 4:00:10 PM EST | |||
| 465.00 | 31.00 | 38.80 | 34.90 | % | 0.08 | 0 | 0 | 0.33 | -0.64 | 0.01 | -0.22 | 11/12/2026 4:00:10 PM EST | |||
| 470.00 | 34.00 | 42.20 | 38.10 | % | 0.08 | 0 | 0 | 0.32 | -0.67 | 0.01 | -0.21 | 11/12/2026 4:00:10 PM EST | |||
| 475.00 | 38.00 | 45.90 | 41.95 | % | 0.09 | 0 | 0 | 0.32 | -0.70 | 0.01 | -0.20 | 11/12/2026 4:00:10 PM EST | |||
| 480.00 | 42.00 | 49.80 | 45.90 | % | 0.10 | 0 | 0 | 0.32 | -0.73 | 0.01 | -0.19 | 11/12/2026 4:00:10 PM EST | |||
| 485.00 | 46.00 | 53.90 | 49.95 | % | 0.10 | 0 | 0 | 0.32 | -0.76 | 0.01 | -0.18 | 11/12/2026 4:00:10 PM EST | |||
| 490.00 | 50.00 | 58.10 | 54.05 | % | 0.11 | 0 | 0 | 0.42 | -0.78 | 0.01 | -0.17 | 11/12/2026 4:00:10 PM EST | |||
| 495.00 | 55.00 | 62.40 | 58.70 | % | 0.12 | 0 | 0 | 0.42 | -0.80 | 0.01 | -0.16 | 11/12/2026 4:00:10 PM EST | |||
| 500.00 | 59.00 | 66.90 | 62.95 | % | 0.13 | 0 | 0 | 0.43 | -0.82 | 0.00 | -0.16 | 11/12/2026 4:00:10 PM EST | |||
| 505.00 | 63.00 | 71.40 | 67.20 | % | 0.13 | 0 | 0 | 0.44 | -0.84 | 0.00 | -0.14 | 11/12/2026 4:00:10 PM EST | |||
| 510.00 | 67.50 | 76.00 | 71.75 | % | 0.14 | 0 | 0 | 0.45 | -0.86 | 0.00 | -0.13 | 11/12/2026 4:00:10 PM EST | |||
| 515.00 | 72.20 | 80.70 | 76.45 | % | 0.15 | 0 | 0 | 0.46 | -0.87 | 0.00 | -0.12 | 11/12/2026 4:00:10 PM EST |