Home Options ISRGChain

ISRG

Intuitive Surgical, Inc.Close $426.01EOD only

Max Pain

$405.00

Next expiry Jul 10, 2026

Expected Move

±$14.90

3.5% from close

Price Gap

-21.01

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.88

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects ISRG options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

ISRG Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
355.00	65.00	67.00	75.10	0.00	0	1	109.3%	0.901	0.0027	-0.841	0.103	0.059
377.50	34.20	44.70	53.00	0.00	0	1	84.8%	0.863	0.0044	-0.819	0.129	0.060
380.00	31.41	42.20	50.60	-0.39	2	17	82.3%	0.857	0.0046	-0.821	0.133	0.060
382.50	29.70	39.80	48.50	0.00	0	9	81.8%	0.845	0.0049	-0.857	0.141	0.060
385.00	38.08	37.00	45.70	0.00	0	2	76.7%	0.845	0.0053	-0.809	0.141	0.060
395.00	28.92	27.80	35.50	17.40	2	2	62.9%	0.822	0.0070	-0.729	0.154	0.060
397.50	24.20	25.40	32.80	11.85	27	32	58.5%	0.817	0.0077	-0.690	0.156	0.061
400.00	23.00	22.80	30.70	13.60	8	14	57.5%	0.800	0.0083	-0.715	0.165	0.060
402.50	12.62	20.50	28.60	4.22	5	17	56.3%	0.782	0.0089	-0.735	0.174	0.058
405.00	22.10	18.30	26.20	15.20	1	14	53.4%	0.768	0.0097	-0.722	0.180	0.058
407.50	12.50	16.20	24.20	6.70	6	13	52.4%	0.745	0.0104	-0.743	0.189	0.056
410.00	15.60	14.10	22.30	11.10	25	17	51.6%	0.720	0.0111	-0.765	0.198	0.055
412.50	14.22	12.00	20.10	8.22	20	12	49.2%	0.698	0.0120	-0.755	0.206	0.053
415.00	13.42	10.40	18.50	10.09	30	140	49.2%	0.667	0.0125	-0.785	0.215	0.051
420.00	11.50	9.00	15.40	9.10	171	88	48.7%	0.601	0.0134	-0.820	0.228	0.046
422.50	9.34	7.70	13.60	7.34	62	11	46.9%	0.568	0.0142	-0.805	0.232	0.044
425.00	8.00	6.40	10.30	6.57	100	92	38.9%	0.534	0.0173	-0.678	0.234	0.042
427.50	6.97	5.40	10.80	5.27	5	54	45.8%	0.496	0.0148	-0.793	0.235	0.039
430.00	6.00	5.50	7.60	4.95	238	101	37.4%	0.445	0.0179	-0.645	0.233	0.035
432.50	4.89	3.90	6.30	2.99	7	5	36.2%	0.397	0.0181	-0.608	0.228	0.031
435.00	4.34	2.10	7.60	3.69	35	24	45.4%	0.387	0.0143	-0.751	0.226	0.030
440.00	3.10	2.10	6.60	2.73	20	33	48.3%	0.331	0.0127	-0.754	0.214	0.026
445.00	2.10	0.95	2.75	1.50	6	47	36.3%	0.204	0.0132	-0.443	0.167	0.016
447.50	0.99	0.00	4.80	-0.49	7	1	49.5%	0.251	0.0109	-0.677	0.188	0.020
450.00	1.45	1.35	2.15	1.25	91	247	38.0%	0.159	0.0108	-0.395	0.143	0.013
455.00	0.82	0.00	4.80	0.00	1	12	57.9%	0.221	0.0087	-0.734	0.175	0.017
460.00	2.30	0.00	4.60	1.44	3	11	62.1%	0.201	0.0077	-0.744	0.165	0.016
465.00	0.83	0.00	4.10	0.00	1	26	51.0%	0.117	0.0065	-0.427	0.116	0.009
470.00	0.35	0.00	2.50	0.00	15	56	58.6%	0.123	0.0059	-0.509	0.120	0.010
475.00	0.50	0.00	0.50	0.40	201	22	42.8%	0.037	0.0032	-0.146	0.047	0.003
480.00	0.15	0.00	2.55	0.06	4	15	56.2%	0.069	0.0040	-0.317	0.078	0.005
485.00	2.23	0.00	4.30	0.00	1	35	68.1%	0.094	0.0042	-0.485	0.099	0.007
495.00	2.10	0.00	4.30	0.00	1	1	75.7%	0.085	0.0035	-0.501	0.092	0.007
500.00	0.40	0.00	4.30	0.00	0	1	79.3%	0.081	0.0032	-0.508	0.089	0.006
505.00	1.20	0.00	4.30	0.00	2	0	82.9%	0.078	0.0030	-0.514	0.086	0.006
510.00	1.00	0.00	4.30	0.00	2	1	86.4%	0.075	0.0028	-0.521	0.084	0.006
520.00	1.98	0.00	4.30	0.00	0	3	93.2%	0.070	0.0024	-0.532	0.079	0.005
550.00	0.25	0.00	4.30	0.00	2	1	112.1%	0.059	0.0018	-0.559	0.069	0.005

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
300.00	0.45	0.00	4.30	0.00	0	31	153.6%	-0.039	0.0009	-0.547	0.050	-0.004
330.00	2.69	0.00	4.30	0.00	39	19	118.8%	-0.051	0.0015	-0.519	0.061	-0.004
340.00	2.44	0.00	4.30	0.00	5	55	107.7%	-0.056	0.0018	-0.507	0.066	-0.005
345.00	2.46	0.00	4.30	0.00	0	255	102.2%	-0.059	0.0019	-0.500	0.069	-0.005
350.00	0.80	0.00	4.30	0.00	1	16	96.7%	-0.062	0.0021	-0.493	0.072	-0.005
355.00	4.08	0.00	4.30	0.00	0	1	91.3%	-0.065	0.0024	-0.486	0.075	-0.006
360.00	0.70	0.00	4.30	0.00	1	16	85.9%	-0.069	0.0026	-0.478	0.079	-0.006
365.00	0.30	0.00	4.30	0.00	6	14	80.5%	-0.074	0.0029	-0.469	0.082	-0.006
370.00	0.33	0.00	3.00	-0.07	1	47	68.4%	-0.061	0.0030	-0.346	0.071	-0.005
375.00	0.50	0.00	4.40	-0.33	2	66	70.2%	-0.085	0.0038	-0.458	0.092	-0.007
380.00	0.40	0.00	0.80	-0.85	15	82	50.1%	-0.045	0.0032	-0.199	0.056	-0.004
385.00	0.40	0.10	1.50	-1.80	26	71	53.2%	-0.078	0.0046	-0.322	0.086	-0.007
387.50	2.55	0.00	4.30	0.00	3	8	56.2%	-0.103	0.0054	-0.419	0.106	-0.009
390.00	0.50	0.30	0.95	-3.00	56	71	42.7%	-0.062	0.0049	-0.217	0.072	-0.005
392.50	2.65	0.00	4.80	-0.71	2	40	52.6%	-0.121	0.0065	-0.439	0.118	-0.010
395.00	1.17	0.35	4.80	-3.68	15	20	51.0%	-0.132	0.0071	-0.453	0.126	-0.011
397.50	1.25	0.05	5.10	-4.65	3	6	63.0%	-0.199	0.0075	-0.730	0.164	-0.017
400.00	2.30	0.05	5.50	-4.60	29	295	61.8%	-0.215	0.0080	-0.750	0.172	-0.018
402.50	2.48	0.95	5.00	-5.67	2	5	55.8%	-0.217	0.0089	-0.679	0.173	-0.019
405.00	2.50	0.00	4.40	-6.50	40	75	49.4%	-0.216	0.0101	-0.599	0.173	-0.018
407.50	3.04	0.00	2.60	-7.76	1	5	36.5%	-0.179	0.0121	-0.392	0.154	-0.015
410.00	2.80	1.45	2.80	-10.49	20	16	34.5%	-0.200	0.0137	-0.396	0.165	-0.017
412.50	3.85	0.00	4.80	-13.62	4	1	41.0%	-0.271	0.0137	-0.559	0.195	-0.023
415.00	4.37	0.20	4.60	-13.28	9	13	36.5%	-0.288	0.0158	-0.510	0.201	-0.024
420.00	7.30	1.80	6.50	-10.45	7	12	36.8%	-0.374	0.0175	-0.568	0.224	-0.032
422.50	8.62	2.90	7.50	-15.60	1	1	36.5%	-0.419	0.0181	-0.579	0.230	-0.036
425.00	9.13	4.00	9.10	-13.07	6	13	38.2%	-0.465	0.0176	-0.615	0.234	-0.040
430.00	30.09	6.80	12.30	0.00	3	21	40.3%	-0.550	0.0167	-0.643	0.234	-0.047
435.00	34.65	9.80	18.00	0.00	5	7	51.2%	-0.598	0.0128	-0.803	0.228	-0.052
440.00	20.90	13.30	21.50	-15.24	1	3	52.2%	-0.655	0.0120	-0.776	0.217	-0.057
445.00	40.77	17.50	25.60	0.00	1	0	54.9%	-0.700	0.0107	-0.767	0.205	-0.062
450.00	34.30	23.00	29.90	0.00	1	0	57.8%	-0.737	0.0096	-0.754	0.192	-0.066
460.00	55.87	30.10	38.80	0.00	1	0	63.3%	-0.795	0.0076	-0.714	0.168	-0.072
465.00	43.30	36.00	43.60	0.00	1	0	67.2%	-0.812	0.0068	-0.718	0.159	-0.074
470.00	69.55	40.90	48.50	0.00	0	0	71.5%	-0.825	0.0061	-0.730	0.152	-0.076

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.