ISRG Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 445.00 | 44.12 | 10.00 | 14.80 | 0.00 | 0 | 2 | 41.2% |
| 455.00 | 6.80 | 3.60 | 9.90 | -9.42 | 8 | 3 | 42.2% |
| 457.50 | 8.90 | 4.90 | 6.10 | -6.00 | 2 | 3 | 31.8% |
| 460.00 | 4.70 | 4.00 | 5.10 | -8.40 | 11 | 31 | 31.5% |
| 462.50 | 8.35 | 2.80 | 4.80 | -3.55 | 2 | 23 | 33.6% |
| 470.00 | 5.50 | 1.80 | 2.50 | -2.30 | 8 | 15 | 31.8% |
| 475.00 | 1.73 | 0.70 | 2.05 | -3.07 | 10 | 19 | 34.3% |
| 480.00 | 0.90 | 0.50 | 1.45 | -2.88 | 20 | 127 | 34.8% |
| 485.00 | 0.65 | 0.35 | 0.90 | -2.45 | 114 | 56 | 34.3% |
| 490.00 | 0.50 | 0.10 | 0.80 | -1.50 | 23 | 55 | 36.9% |
| 492.50 | 5.80 | 0.00 | 0.95 | 0.00 | 0 | 100 | 40.3% |
| 495.00 | 1.01 | 0.00 | 0.90 | 0.00 | 15 | 104 | 41.5% |
| 497.50 | 1.22 | 0.15 | 0.55 | 0.00 | 1 | 2 | 38.9% |
| 500.00 | 0.49 | 0.00 | 0.55 | -0.31 | 2 | 47 | 40.6% |
| 505.00 | 0.77 | 0.00 | 0.55 | 0.00 | 4 | 6 | 43.7% |
| 510.00 | 0.48 | 0.10 | 0.80 | 0.00 | 14 | 17 | 50.4% |
| 515.00 | 0.15 | 0.00 | 0.55 | -1.87 | 1 | 15 | 49.8% |
| 520.00 | 0.25 | 0.10 | 1.50 | 0.00 | 3 | 22 | 56.6% |
| 525.00 | 0.35 | 0.00 | 1.70 | 0.00 | 1 | 53 | 60.4% |
| 530.00 | 0.81 | 0.00 | 1.50 | 0.00 | 3 | 33 | 61.9% |
| 535.00 | 0.33 | 0.00 | 1.50 | 0.00 | 1 | 56 | 64.8% |
| 540.00 | 0.79 | 0.00 | 1.50 | 0.00 | 1 | 1 | 67.6% |
| 545.00 | 1.30 | 0.00 | 1.50 | 0.00 | 13 | 19 | 70.4% |
| 550.00 | 0.50 | 0.00 | 4.80 | 0.00 | 1 | 3 | 93.2% |
| 560.00 | 1.35 | 0.00 | 1.05 | 0.00 | 0 | 1 | 73.9% |
| 570.00 | 2.40 | 0.00 | 4.80 | 0.00 | 0 | 1 | 105.5% |
| 650.00 | 0.05 | 0.00 | 1.00 | 0.00 | 29 | 39 | 113.7% |
| 655.00 | 0.12 | 0.00 | 4.80 | 0.00 | 0 | 1 | 150.4% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 300.00 | 0.81 | 0.00 | 4.80 | 0.00 | 1 | 1 | 176.7% |
| 390.00 | 0.64 | 0.00 | 0.30 | 0.00 | 1 | 1 | 50.9% |
| 400.00 | 0.51 | 0.00 | 0.35 | 0.00 | 1 | 2 | 44.6% |
| 410.00 | 0.40 | 0.00 | 0.50 | -0.43 | 1 | 3 | 39.6% |
| 415.00 | 0.47 | 0.00 | 0.60 | -0.03 | 4 | 18 | 37.0% |
| 420.00 | 0.75 | 0.00 | 1.00 | -0.69 | 21 | 52 | 37.1% |
| 425.00 | 1.10 | 0.05 | 1.50 | 0.55 | 36 | 19 | 36.6% |
| 430.00 | 1.75 | 1.15 | 2.00 | 0.95 | 22 | 30 | 34.8% |
| 435.00 | 2.00 | 1.25 | 2.55 | -0.60 | 12 | 939 | 32.4% |
| 440.00 | 2.87 | 1.75 | 4.00 | 1.82 | 9 | 35 | 33.2% |
| 445.00 | 4.48 | 4.00 | 5.20 | 2.23 | 18 | 28 | 31.2% |
| 450.00 | 6.63 | 5.90 | 7.20 | 3.63 | 47 | 177 | 30.8% |
| 455.00 | 8.76 | 8.50 | 10.60 | 4.01 | 91 | 508 | 33.8% |
| 460.00 | 12.25 | 11.40 | 13.40 | 5.95 | 27 | 32 | 33.0% |
| 465.00 | 16.40 | 14.40 | 17.00 | 7.40 | 143 | 51 | 33.7% |
| 467.50 | 12.28 | 14.80 | 20.10 | 0.00 | 0 | 2 | 39.2% |
| 470.00 | 17.40 | 15.40 | 23.60 | 7.36 | 17 | 16 | 46.5% |
| 475.00 | 21.80 | 21.10 | 25.70 | 4.05 | 5 | 12 | 38.3% |
| 477.50 | 28.53 | 23.40 | 29.10 | 0.00 | 1 | 11 | 45.5% |
| 480.00 | 28.85 | 25.80 | 31.90 | -0.45 | 3 | 7 | 49.5% |
| 485.00 | 32.07 | 29.80 | 37.20 | -1.68 | 1 | 26 | 55.9% |
| 490.00 | 38.20 | 34.30 | 41.70 | 0.00 | 4 | 10 | 57.9% |
| 495.00 | 41.22 | 39.20 | 46.80 | 0.00 | 4 | 5 | 63.0% |
| 500.00 | 44.00 | 44.20 | 51.80 | 0.00 | 2 | 5 | 67.4% |
| 505.00 | 53.41 | 49.50 | 56.00 | 22.84 | 1 | 0 | 66.5% |
| 510.00 | 42.80 | 53.90 | 61.60 | 0.00 | 4 | 4 | 74.4% |
| 515.00 | 59.70 | 58.90 | 66.40 | 0.00 | 5 | 0 | 77.1% |
| 525.00 | 73.36 | 69.00 | 76.70 | 0.00 | 44 | 0 | 86.8% |
| 530.00 | 59.75 | 74.10 | 81.60 | 0.00 | 0 | 0 | 89.8% |
| 565.00 | 98.30 | 109.90 | 116.60 | 0.00 | 0 | 0 | 70.9% |
| 595.00 | 116.65 | 139.20 | 146.20 | 0.00 | 1 | 0 | 128.5% |
| 620.00 | 150.69 | 164.20 | 171.60 | 0.00 | 0 | 0 | 146.2% |
Sign up free to access Options Chain Data
Explore ISRG options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.