Home Options ISRGChain

ISRG

Intuitive Surgical, Inc.Close $391.95EOD only

Max Pain

$380.00

Next expiry Oct 9, 2026

Expected Move

±$7.20

1.8% from close

Price Gap

-11.95

Distance to max pain

IV Rank

Low premium

P/C OI

0.94

Balanced positioning

Consensus

—

No reports available

Published snapshot: Oct 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

Oct 2, 2026 close

ISRG Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
210.00	143.53	178.90	186.30	0.00	0	4	206.0%	0.990	0.0002	-0.234	0.014	0.039
220.00	133.47	168.00	176.30	0.00	0	4	163.5%	0.996	0.0001	-0.098	0.006	0.042
230.00	123.54	157.80	166.00	0.00	0	6	255.8%	0.954	0.0007	-0.983	0.052	0.040
240.00	163.11	148.50	156.00	0.00	1	3	148.4%	0.994	0.0002	-0.131	0.010	0.045
250.00	104.27	138.00	146.30	0.00	0	2	130.2%	0.995	0.0002	-0.100	0.008	0.048
300.00	93.01	88.70	96.40	6.86	2	2	97.0%	0.980	0.0009	-0.213	0.026	0.056
330.00	73.10	58.20	66.40	0.00	0	3	60.8%	0.982	0.0013	-0.143	0.024	0.062
335.00	44.80	53.00	61.20	0.00	0	6	102.3%	0.882	0.0036	-0.817	0.107	0.055
340.00	55.20	47.90	56.50	0.00	0	1	97.8%	0.869	0.0040	-0.838	0.115	0.055
350.00	48.87	38.40	46.50	0.00	15	33	84.1%	0.850	0.0051	-0.794	0.126	0.055
355.00	31.30	33.10	41.60	0.00	0	0	77.9%	0.836	0.0058	-0.779	0.134	0.055
360.00	56.40	28.90	36.70	0.00	3	1	71.5%	0.820	0.0068	-0.760	0.142	0.055
365.00	45.43	25.30	31.50	0.00	1	8	63.2%	0.807	0.0080	-0.705	0.149	0.055
370.00	24.04	20.30	25.80	-8.18	5	20	52.0%	0.802	0.0099	-0.595	0.151	0.055
372.50	21.83	18.60	24.70	-19.92	1	1	56.2%	0.759	0.0102	-0.710	0.169	0.052
375.00	23.20	14.80	22.60	-10.80	1	61	54.4%	0.737	0.0110	-0.719	0.177	0.051
380.00	19.54	10.60	18.30	-17.80	2	111	49.7%	0.690	0.0131	-0.710	0.191	0.048
385.00	24.27	8.90	14.40	0.00	5	26	46.0%	0.628	0.0151	-0.703	0.205	0.044
390.00	10.80	4.20	10.70	-11.35	2	14	42.0%	0.551	0.0174	-0.668	0.215	0.039
392.50	6.40	4.60	9.80	-9.80	59	2	43.5%	0.508	0.0169	-0.695	0.216	0.036
395.00	5.32	2.80	8.20	-6.23	14	24	41.5%	0.463	0.0176	-0.660	0.216	0.033
397.50	4.81	1.80	7.60	-11.54	5	2	43.5%	0.425	0.0166	-0.679	0.213	0.031
400.00	3.50	2.45	4.20	-4.80	50	73	32.3%	0.340	0.0209	-0.474	0.199	0.025
402.50	2.75	1.20	3.30	-4.25	10	12	31.6%	0.286	0.0198	-0.429	0.184	0.021
405.00	2.28	0.70	3.20	-3.72	8	44	34.5%	0.259	0.0173	-0.445	0.176	0.019
407.50	2.25	0.00	4.80	-2.95	2	11	46.0%	0.286	0.0136	-0.618	0.184	0.021
410.00	1.30	1.00	1.95	-3.14	67	91	33.4%	0.175	0.0142	-0.342	0.140	0.013
412.50	0.95	0.30	1.50	-2.13	13	6	33.0%	0.141	0.0125	-0.292	0.121	0.010
415.00	0.83	0.00	1.10	-2.67	14	65	32.4%	0.109	0.0106	-0.239	0.101	0.008
420.00	0.50	0.05	0.85	-1.99	49	130	34.6%	0.081	0.0080	-0.204	0.081	0.006
425.00	0.52	0.00	2.70	-3.16	67	122	54.3%	0.152	0.0080	-0.502	0.128	0.011
430.00	0.20	0.00	0.65	-0.60	30	127	40.5%	0.054	0.0050	-0.174	0.059	0.004
435.00	0.99	0.00	2.00	-1.86	1	37	58.6%	0.109	0.0059	-0.428	0.101	0.008
440.00	0.40	0.00	1.80	-1.69	12	41	51.6%	0.058	0.0041	-0.235	0.063	0.004
450.00	0.94	0.00	4.30	0.00	2	43	72.9%	0.095	0.0043	-0.482	0.092	0.007
460.00	0.15	0.00	4.30	0.00	1	157	81.0%	0.086	0.0036	-0.498	0.085	0.006
485.00	0.37	0.00	4.30	0.00	1	1	99.8%	0.071	0.0025	-0.530	0.074	0.005

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
200.00	1.16	0.00	4.30	0.00	0	2	271.2%	-0.024	0.0004	-0.588	0.030	-0.002
210.00	1.06	0.00	4.30	0.00	0	2	254.1%	-0.025	0.0004	-0.583	0.032	-0.002
220.00	1.09	0.00	4.30	0.00	0	5	237.6%	-0.027	0.0005	-0.578	0.034	-0.002
230.00	1.06	0.00	4.30	0.00	0	3	221.9%	-0.029	0.0006	-0.572	0.036	-0.002
240.00	1.09	0.00	4.30	0.00	0	4	206.7%	-0.031	0.0006	-0.566	0.038	-0.003
250.00	1.68	0.00	1.25	0.00	0	1	153.1%	-0.013	0.0004	-0.196	0.018	-0.001
260.00	1.77	0.00	0.75	0.00	0	1	130.7%	-0.009	0.0003	-0.123	0.013	-0.001
300.00	0.44	0.00	4.30	0.00	1	3	125.7%	-0.052	0.0016	-0.514	0.058	-0.004
305.00	1.01	0.00	4.30	0.00	5	10	119.5%	-0.054	0.0017	-0.508	0.060	-0.004
310.00	1.85	0.00	4.30	0.00	0	6	113.4%	-0.057	0.0019	-0.502	0.062	-0.005
315.00	0.20	0.00	1.00	-0.80	2	4	79.2%	-0.020	0.0011	-0.147	0.026	-0.002
320.00	0.60	0.00	4.30	0.00	1	27	101.2%	-0.064	0.0023	-0.488	0.068	-0.005
325.00	0.05	0.00	4.30	0.00	1	8	95.2%	-0.068	0.0025	-0.480	0.071	-0.005
330.00	2.51	0.00	4.30	0.00	6	21	89.2%	-0.072	0.0028	-0.471	0.075	-0.006
335.00	0.66	0.00	4.30	0.00	2	11	83.3%	-0.077	0.0032	-0.462	0.078	-0.006
340.00	0.70	0.00	4.30	0.00	1	6	77.4%	-0.082	0.0036	-0.452	0.083	-0.007
345.00	0.07	0.05	0.20	-0.06	4	14	43.1%	-0.015	0.0016	-0.061	0.020	-0.001
350.00	0.25	0.00	1.70	0.00	5	20	51.4%	-0.051	0.0037	-0.206	0.057	-0.004
355.00	0.20	0.00	4.40	-0.36	2	15	59.9%	-0.107	0.0057	-0.422	0.100	-0.008
360.00	1.56	0.00	4.30	0.00	1	7	53.5%	-0.116	0.0067	-0.399	0.106	-0.009
365.00	0.35	0.00	1.65	-2.35	1	33	43.5%	-0.110	0.0080	-0.312	0.102	-0.009
370.00	1.00	0.00	1.25	0.60	363	17	34.4%	-0.105	0.0098	-0.238	0.099	-0.008
372.50	1.79	0.00	4.90	0.00	5	8	54.3%	-0.234	0.0104	-0.634	0.166	-0.018
375.00	1.25	0.40	1.60	-0.15	82	34	31.2%	-0.144	0.0134	-0.267	0.123	-0.011
380.00	2.00	1.05	2.85	0.35	67	22	32.1%	-0.231	0.0174	-0.368	0.165	-0.018
385.00	3.65	2.80	4.60	1.65	29	20	33.0%	-0.333	0.0203	-0.449	0.197	-0.026
387.50	4.42	3.00	7.50	1.97	3	2	41.5%	-0.405	0.0172	-0.605	0.210	-0.032
390.00	5.70	5.00	6.50	2.20	173	24	32.2%	-0.439	0.0226	-0.471	0.214	-0.034
395.00	7.95	4.70	11.10	3.65	26	17	40.9%	-0.537	0.0179	-0.603	0.216	-0.042
397.50	8.77	7.20	12.50	4.99	14	18	40.6%	-0.582	0.0177	-0.587	0.212	-0.046
400.00	9.68	8.80	14.10	2.08	26	26	40.8%	-0.624	0.0171	-0.570	0.206	-0.049
402.50	7.05	8.90	16.90	-0.62	2	3	46.1%	-0.645	0.0149	-0.634	0.202	-0.052
405.00	12.82	11.00	18.20	6.65	2	13	44.2%	-0.688	0.0147	-0.572	0.192	-0.055
412.50	10.75	18.00	24.40	0.00	2	4	47.4%	-0.768	0.0118	-0.523	0.166	-0.062
415.00	20.43	20.10	27.50	8.44	1	11	53.8%	-0.764	0.0106	-0.604	0.167	-0.063
420.00	14.70	24.50	31.90	0.00	1	11	56.3%	-0.799	0.0092	-0.572	0.152	-0.066
455.00	81.80	59.00	67.50	0.00	0	0	95.4%	-0.855	0.0044	-0.797	0.124	-0.077
490.00	98.23	94.00	102.50	-0.35	1	1	67.9%	-0.990	0.0007	-0.014	0.015	-0.093

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.