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)

2025-04-14 15:59:59 ET (Delayed)
Bid: 
483.1
Ask: 
492
Vol: 
1,518,495
Last: 
488.91
Change: 
-3.47 (+-0.708%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 482.500
19.7
+0
12.7
19.8
0
0.68
0.6171
0.0132
7
ISRG 485.000
16.52
-4.43
10.5
17.2
2
0.62
0.5843
0.0137
210
ISRG 487.500
12.85
-6.95
8.2
15.3
8
0.58
0.55
0.0141
32
ISRG 490.000
11.33
-6.57
8.1
13.3
36
0.6
0.5145
0.0144
131
ISRG 492.500
9.75
-6.85
7.2
12.5
9
0.61
0.4779
0.0146
264
ISRG 495.000
8.6
-6.45
5.7
11.2
17
0.6
0.4408
0.0147
224
Thu Apr 17 2025
Strike
ISRG 482.500
ISRG 485.000
ISRG 487.500
ISRG 490.000
ISRG 492.500
ISRG 495.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 482.500
6.8
-3.6
5.2
10.2
3
0.63
-0.3833
0.0132
20
ISRG 485.000
8.5
-2.3
4.7
11
5
0.58
-0.4162
0.0138
187
ISRG 487.500
9.89
-1.81
6
12.7
15
0.6
-0.4507
0.0142
21
ISRG 490.000
10.13
-2.22
8.1
13.3
26
0.61
-0.4864
0.0145
90
ISRG 492.500
11.2
-2.25
7.9
14.1
3
0.55
-0.5231
0.0147
19
ISRG 495.000
13.19
-1.86
10.5
15.5
11
0.58
-0.5605
0.0148
133
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 482.500
32.3
+32.3
24.5
26.8
1
0.62
0.5864
0.007
0
ISRG 485.000
17
+0
22.7
27.6
0
0.64
0.5687
0.0072
10
ISRG 487.500
0
+0
23
25
0
0.65
0.5507
0.0073
0
ISRG 490.000
28
-0.45
20.9
23.7
1
0.64
0.5323
0.0074
15
ISRG 492.500
22.3
+22.3
20.4
21.4
1
0.63
0.5136
0.0075
0
ISRG 495.000
24.78
-0.42
18.3
22.1
2
0.64
0.4947
0.0076
11
Fri Apr 25 2025
Strike
ISRG 482.500
ISRG 485.000
ISRG 487.500
ISRG 490.000
ISRG 492.500
ISRG 495.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ISRG 482.500
0
+0
16
19
0
0.64
-0.4171
0.0071
0
ISRG 485.000
22.69
+0
18.1
19.7
0
0.65
-0.435
0.0072
4
ISRG 487.500
0
+0
19.9
20.8
0
0.65
-0.4532
0.0074
0
ISRG 490.000
21.35
-1.95
20.7
23
38
0.66
-0.4717
0.0074
29
ISRG 492.500
0
+0
21.3
23.1
0
0.63
-0.4906
0.0075
0
ISRG 495.000
22.7
-1.75
21.7
24.6
1
0.62
-0.5097
0.0076
16
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.