ISRG Option Chain

End of day data from May 20, 2022 for ISRG options expiring on May 27, 2022.

  1. NASDAQ
  2. >
  3. ISRG
  4. >
  5. Option Chain
|USD |ISRG: $219.07 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ISRG27May22P205.00PUT205.00$1.95$1.20 / 19$2.15 / 33803554.177941%-0.160615-0.2567880.0144240.079629-0.008087
ISRG27May22P222.50PUT222.50$7.00$6.40 / 30$8.20 / 214734148.013430%-0.530383-0.4169910.0235230.129857-0.027341
ISRG27May22P215.00PUT215.00$4.60$2.75 / 18$4.50 / 446845046.642290%-0.355362-0.3913470.0220240.121579-0.018106
ISRG27May22P145.00PUT145.00$0.05$0.15 / 46569127.004120%-0.0000010.0000000.0000010.0000000.000000
ISRG27May22P210.00PUT210.00$2.57$1.95 / 29$2.95 / 33542050.261224%-0.248977-0.3335470.0187510.103513-0.012605
ISRG27May22P220.00PUT220.00$6.34$4.80 / 20$6.60 / 82384945.926823%-0.471656-0.4175420.0235320.129906-0.024212
ISRG27May22C230.00CALL230.00$1.45$1.35 / 16$2.35 / 24374839.724541%0.305543-0.3722660.0207300.1144390.014072
ISRG27May22P140.00PUT140.00$0.05$0.10 / 521359129.549036%-0.0000010.0000000.0000010.0000000.000000
ISRG27May22C320.00CALL320.00$0.05$0.05 / 52011995.611023%0.000001-0.0000040.0000010.0000010.000000
ISRG27May22P200.00PUT200.00$1.10$0.80 / 23$1.35 / 67183056.928600%-0.094437-0.1772620.0099510.054935-0.004733
ISRG27May22P202.50PUT202.50$1.95$1.05 / 14$1.55 / 3117454.939837%-0.124675-0.2163850.0121510.067079-0.006263
ISRG27May22C232.50CALL232.50$0.75$0.95 / 30$1.75 / 22151339.785906%0.258009-0.3429550.0191050.1054690.011915
ISRG27May22C220.00CALL220.00$4.74$4.20 / 189$5.80 / 2111555736.277906%0.528344-0.4235860.0235320.1299060.023997
ISRG27May22P195.00PUT195.00$1.25$0.20 / 76$1.05 / 17615858.456187%-0.050083-0.1088350.0061070.033713-0.002500
ISRG27May22P225.00PUT225.00$9.35$8.00 / 36$9.60 / 167147148.132136%-0.587815-0.4075690.0230180.127067-0.030440
ISRG27May22C217.50CALL217.50$6.00$6.00 / 16$7.30 / 6911138.476102%0.587117-0.4148770.0230270.1271170.026549
ISRG27May22C225.00CALL225.00$3.00$2.65 / 12$3.60 / 23102838.309431%0.412185-0.4137510.0230180.1270670.018865
ISRG27May22C222.50CALL222.50$2.65$3.30 / 28$4.50 / 3091936.779624%0.469617-0.4231040.0235230.1298570.021415
ISRG27May22P212.50PUT212.50$3.85$2.25 / 35$3.30 / 276346.587678%-0.300350-0.3657580.0205720.113564-0.015252
ISRG27May22P207.50PUT207.50$2.15$1.65 / 4$2.35 / 1961951.947399%-0.202175-0.2965380.0166630.091989-0.010206
ISRG27May22C235.00CALL235.00$0.75$0.75 / 17$1.35 / 2553540.936149%0.215068-0.3101210.0172820.0954030.009956
ISRG27May22P230.00PUT230.00$16.12$11.60 / 36$15.80 / 18443461.062868%-0.694457-0.3659470.0207300.114439-0.036328
ISRG27May22C240.00CALL240.00$0.23$0.25 / 23$1.00 / 2334642.935125%0.143781-0.2403630.0134020.0739830.006685
ISRG27May22C237.50CALL237.50$0.63$0.30 / 105$0.95 / 463139.007617%0.176978-0.2754180.0153520.0847520.008211
ISRG27May22P235.00PUT235.00$20.42$15.40 / 141$20.40 / 20323365.995231%-0.784932-0.3036650.0172820.095403-0.041539
ISRG27May22C215.00CALL215.00$5.50$7.30 / 44$9.10 / 5521438.383036%0.644638-0.3972540.0220240.1215790.029007
ISRG27May22P192.50PUT192.50$0.55$0.25 / 79$0.80 / 692060.694281%-0.034969-0.0813900.0045660.025207-0.001743
ISRG27May22P290.00PUT290.00$75.59$67.10 / 22$74.70 / 3113125.710055%-0.9997930.0071390.0000460.000255-0.063538
ISRG27May22C270.00CALL270.00$0.51$0.65 / 521883.706893%0.004670-0.0144080.0008050.0044420.000220
ISRG27May22P260.00PUT260.00$46.20$37.80 / 27$44.70 / 2718292.228634%-0.982450-0.0387470.0025620.014142-0.056149
ISRG27May22C250.00CALL250.00$0.23$0.45 / 253115253.490887%0.055268-0.1183480.0066040.0364550.002587
ISRG27May22P237.50PUT237.50$20.61$18.10 / 17$22.80 / 361071.926252%-0.823022-0.2688930.0153520.084752-0.043832
ISRG27May22C227.50CALL227.50$1.21$1.85 / 22$2.65 / 3011237.574592%0.357177-0.3963800.0220630.1217970.016401
ISRG27May22P217.50PUT217.50$5.65$4.00 / 21$5.50 / 1711047.613238%-0.412883-0.4089020.0230270.127117-0.021112
ISRG27May22C212.50CALL212.50$12.28$9.20 / 2$10.50 / 411137.433208%0.699650-0.3715960.0205720.1135640.031313
ISRG27May22C210.00CALL210.00$7.60$10.70 / 35$12.70 / 3711336.467502%0.751023-0.3393160.0187510.1035130.033413
ISRG27May22P197.50PUT197.50$1.05$0.65 / 28$1.05 / 311058.180119%-0.069712-0.1410210.0079150.043693-0.003487
ISRG27May22C400.00CALL400.00$0.05$0.05 / 10266144.233091%0.0000010.0000000.0000010.0000000.000000
ISRG27May22P400.00PUT400.00$176.90 / 26$184.60 / 3100222.085183%-1.0000000.0109890.0000010.000000-0.087652
ISRG27May22C390.00CALL390.00$1.00 / 4200203.906022%0.0000010.0000000.0000010.0000000.000000
ISRG27May22P390.00PUT390.00$167.20 / 26$174.60 / 3100218.959222%-1.0000000.0107150.0000010.000000-0.085461
ISRG27May22C380.00CALL380.00$0.10$0.20 / 15000155.373345%0.0000010.0000000.0000010.0000000.000000
ISRG27May22P380.00PUT380.00$156.90 / 22$164.60 / 3100207.089756%-1.0000000.0104400.0000010.000000-0.083269
ISRG27May22C375.00CALL375.00$0.05$0.10 / 1019140.266393%0.0000010.0000000.0000010.0000000.000000
ISRG27May22P375.00PUT375.00$152.50 / 26$159.60 / 3100211.165955%-1.0000000.0103030.0000010.000000-0.082174
ISRG27May22C370.00CALL370.00$0.10$0.05 / 104127.556627%0.0000010.0000000.0000010.0000000.000000
ISRG27May22P370.00PUT370.00$147.50 / 26$154.60 / 3100207.089221%-1.0000000.0101650.0000010.000000-0.081078
ISRG27May22C365.00CALL365.00$1.60 / 6600202.062692%0.0000010.0000000.0000010.0000000.000000
ISRG27May22P365.00PUT365.00$142.70 / 21$149.60 / 3100205.356052%-1.0000000.0100280.0000010.000000-0.079982
ISRG27May22C360.00CALL360.00$1.50 / 5500195.361164%0.0000010.0000000.0000010.0000000.000000
ISRG27May22P360.00PUT360.00$136.90 / 23$144.60 / 2200190.990299%-1.0000000.0098900.0000010.000000-0.078887
ISRG27May22C355.00CALL355.00$1.49$1.50 / 4701191.114832%0.0000010.0000000.0000010.0000000.000000
ISRG27May22P355.00PUT355.00$131.60 / 21$139.50 / 2100181.147713%-1.0000000.0097530.0000010.000000-0.077791
ISRG27May22C350.00CALL350.00$0.05$0.20 / 30177135.325092%0.0000010.0000000.0000010.0000000.000000
ISRG27May22P350.00PUT350.00$127.60 / 26$134.60 / 3100191.155101%-1.0000000.0096160.0000010.000000-0.076695
ISRG27May22C345.00CALL345.00$2.70$1.50 / 69014182.358844%0.0000010.0000000.0000010.0000000.000000
ISRG27May22P345.00PUT345.00$122.20 / 26$129.70 / 2200183.108757%-1.0000000.0094780.0000010.000000-0.075600
ISRG27May22C340.00CALL340.00$1.70 / 5100182.497141%0.0000010.0000000.0000010.0000000.000000
ISRG27May22P340.00PUT340.00$117.60 / 22$124.70 / 3100183.163520%-1.0000000.0093410.0000010.000000-0.074504
ISRG27May22C335.00CALL335.00$0.29$0.85 / 53010155.367101%0.0000010.0000000.0000010.0000000.000000
ISRG27May22P335.00PUT335.00$112.50 / 26$119.70 / 3100177.334863%-1.0000000.0092030.0000010.000000-0.073409
ISRG27May22C330.00CALL330.00$0.50$1.55 / 39012169.666114%0.000001-0.0000010.0000010.0000000.000000
ISRG27May22P330.00PUT330.00$107.60 / 26$114.70 / 3200173.617324%-1.0000000.0090660.0000010.000000-0.072313
ISRG27May22C325.00CALL325.00$0.05$1.70 / 4601168.111825%0.000001-0.0000010.0000010.0000000.000000
ISRG27May22P325.00PUT325.00$102.10 / 26$109.70 / 3200163.142861%-1.0000000.0089270.0000010.000000-0.071217
ISRG27May22P320.00PUT320.00$96.90 / 26$104.70 / 3100155.874884%-0.9999990.0087880.0000010.000001-0.070122
ISRG27May22C315.00CALL315.00$0.12$0.20 / 1012108.841575%0.000002-0.0000100.0000010.0000030.000000
ISRG27May22P315.00PUT315.00$92.00 / 26$99.70 / 3100151.991430%-0.9999980.0086440.0000010.000003-0.069026
ISRG27May22C310.00CALL310.00$0.13$0.20 / 1037104.722357%0.000005-0.0000260.0000010.0000080.000000
ISRG27May22P310.00PUT310.00$101.43$86.90 / 27$94.70 / 2200145.694719%-0.9999950.0084900.0000010.000008-0.067930
ISRG27May22C305.00CALL305.00$1.00$1.50 / 69017143.177005%0.000014-0.0000650.0000040.0000200.000001
ISRG27May22P305.00PUT305.00$94.00$81.90 / 26$89.70 / 3100140.407207%-0.9999860.0083140.0000040.000020-0.066834
ISRG27May22C300.00CALL300.00$0.10$0.25 / 81039199.357872%0.000035-0.0001580.0000090.0000490.000002
ISRG27May22P300.00PUT300.00$79.00$77.00 / 21$84.70 / 3100136.058838%-0.9999650.0080840.0000090.000049-0.065737
ISRG27May22C295.00CALL295.00$1.24$0.95 / 47010119.706388%0.000087-0.0003680.0000210.0001130.000004
ISRG27May22P295.00PUT295.00$52.64$72.10 / 22$79.70 / 3100131.490556%-0.9999130.0077370.0000210.000113-0.064639
ISRG27May22C290.00CALL290.00$0.65$1.50 / 6404126.327423%0.000207-0.0008280.0000460.0002550.000010
ISRG27May22C285.00CALL285.00$2.91$0.05 / 10569.035408%0.000476-0.0017970.0001000.0005540.000023
ISRG27May22P285.00PUT285.00$73.33$62.50 / 26$69.70 / 3101123.494007%-0.9995240.0060320.0001000.000554-0.062429
ISRG27May22C280.00CALL280.00$0.10$1.00 / 5004104.062229%0.001058-0.0037530.0002100.0011570.000050
ISRG27May22P280.00PUT280.00$58.00$60.00 / 30$65.20 / 2107139.853742%-0.9989420.0039400.0002100.001157-0.061306
ISRG27May22C275.00CALL275.00$0.10$1.05 / 370399.152021%0.002266-0.0075170.0004200.0023180.000107
ISRG27May22P275.00PUT275.00$67.20$51.70 / 22$59.70 / 3100103.532587%-0.9977340.0000380.0004200.002318-0.060154
ISRG27May22P270.00PUT270.00$17.25$47.10 / 21$55.10 / 2100104.116337%-0.995330-0.0069910.0008050.004442-0.058945
ISRG27May22C265.00CALL265.00$0.87$1.25 / 480590.221630%0.009247-0.0263590.0014720.0081250.000436
ISRG27May22P265.00PUT265.00$30.00$42.30 / 26$49.80 / 270196.393351%-0.990753-0.0190790.0014720.008125-0.057634
ISRG27May22C260.00CALL260.00$0.20$4.40 / 92026123.653796%0.017550-0.0458900.0025620.0141420.000825
ISRG27May22C255.00CALL255.00$0.10$0.05 / 3$0.65 / 1520957.047453%0.031869-0.0757900.0042300.0233520.001495
ISRG27May22P255.00PUT255.00$36.69$32.30 / 33$39.80 / 2101281.751798%-0.968131-0.0687840.0042300.023352-0.054383
ISRG27May22P250.00PUT250.00$31.82$27.70 / 32$35.30 / 3202279.885627%-0.944732-0.1114800.0066040.036455-0.052196
ISRG27May22C245.00CALL245.00$0.95$0.10 / 1$1.10 / 25202349.937832%0.091372-0.1741030.0097110.0536110.004263
ISRG27May22P245.00PUT245.00$20.69$22.80 / 34$29.90 / 320269.487783%-0.908628-0.1673720.0097110.053611-0.049423
ISRG27May22C242.50CALL242.50$0.50$1.65 / 3360761.909646%0.115339-0.2062510.0115020.0634980.005372
ISRG27May22P242.50PUT242.50$22.30 / 22$28.00 / 510079.242092%-0.884661-0.1995880.0115020.063498-0.047767
ISRG27May22P240.00PUT240.00$17.99$19.10 / 30$25.10 / 3301968.668958%-0.856219-0.2337690.0134020.073983-0.045906
ISRG27May22P232.50PUT232.50$13.60 / 4$17.20 / 640060.283274%-0.741991-0.3365680.0191050.105469-0.039033
ISRG27May22P227.50PUT227.50$10.62$9.60 / 40$12.40 / 780152.818583%-0.642823-0.3901300.0220630.121797-0.033451
ISRG27May22C207.50CALL207.50$12.50 / 54$14.70 / 760033.334793%0.797825-0.3022390.0166630.0919890.035263
ISRG27May22C205.00CALL205.00$46.05$11.80 / 70$17.90 / 6901339.583130%0.839385-0.2624200.0144240.0796290.036834
ISRG27May22C202.50CALL202.50$16.60 / 25$19.10 / 630052.039886%0.875325-0.2219490.0121510.0670790.038111
ISRG27May22C200.00CALL200.00$16.50 / 49$22.20 / 520043.769431%0.905563-0.1827560.0099510.0549350.039093
ISRG27May22C197.50CALL197.50$20.20 / 41$23.80 / 330047.403095%0.930288-0.1464470.0079150.0436930.039791
ISRG27May22C195.00CALL195.00$21.30 / 33$28.00 / 220055.525228%0.949917-0.1141920.0061070.0337130.040230
ISRG27May22C192.50CALL192.50$24.60 / 22$28.50 / 250028.532709%0.965031-0.0866780.0045660.0252070.040440
ISRG27May22C190.00CALL190.00$25.90 / 61$32.90 / 240057.940760%0.976303-0.0641280.0033040.0182410.040456
ISRG27May22P190.00PUT190.00$0.55$0.50 / 1$0.80 / 1310668.502283%-0.023697-0.0589080.0033040.018241-0.001179
ISRG27May22C187.50CALL187.50$28.40 / 28$33.40 / 290050.150061%0.984438-0.0463650.0023110.0127600.040314
ISRG27May22P187.50PUT187.50$0.50$0.30 / 28$0.70 / 970369.163916%-0.015562-0.0412140.0023110.012760-0.000773
ISRG27May22C185.00CALL185.00$30.80 / 31$38.40 / 330073.115163%0.990110-0.0329180.0015610.0086170.040048
ISRG27May22P185.00PUT185.00$0.60$1.65 / 2160698.830741%-0.009890-0.0278360.0015610.008617-0.000491
ISRG27May22C180.00CALL180.00$35.40 / 3$43.20 / 30071.252807%0.996404-0.0163050.0006370.0035160.039265
ISRG27May22P180.00PUT180.00$0.40$0.45 / 102481.271466%-0.003596-0.0113600.0006370.003516-0.000178
ISRG27May22C175.00CALL175.00$40.60 / 21$48.80 / 210095.382442%0.998875-0.0087650.0002220.0012240.038292
ISRG27May22P175.00PUT175.00$0.25$1.95 / 2700314127.187971%-0.001125-0.0039570.0002220.001224-0.000056
ISRG27May22C170.00CALL170.00$45.50 / 22$53.40 / 220096.031271%0.999702-0.0058320.0000650.0003590.037237
ISRG27May22P170.00PUT170.00$0.15$0.55 / 298051103.777466%-0.000298-0.0011610.0000650.000359-0.000015
ISRG27May22C165.00CALL165.00$50.40 / 21$58.60 / 2100107.775584%0.999934-0.0048160.0000160.0000880.036153
ISRG27May22P165.00PUT165.00$0.15$0.50 / 252036111.586606%-0.000066-0.0002830.0000160.000088-0.000003
ISRG27May22C160.00CALL160.00$55.40 / 23$63.30 / 2600109.895974%0.999988-0.0044520.0000030.0000170.035060
ISRG27May22P160.00PUT160.00$0.10$1.50 / 3090205153.108383%-0.000012-0.0000560.0000030.000017-0.000001
ISRG27May22C155.00CALL155.00$60.40 / 22$67.80 / 220095.409333%0.999998-0.0042670.0000010.0000030.033965
ISRG27May22P155.00PUT155.00$1.50 / 11300165.155951%-0.000002-0.0000090.0000010.0000030.000000
ISRG27May22C150.00CALL150.00$65.30 / 23$72.90 / 2100103.771027%1.000000-0.0041220.0000010.0000000.032869
ISRG27May22P150.00PUT150.00$1.50 / 12100177.503136%-0.000001-0.0000010.0000010.0000000.000000
ISRG27May22C145.00CALL145.00$70.30 / 22$77.60 / 2800126.751894%1.000000-0.0039840.0000010.0000000.031774
ISRG27May22C140.00CALL140.00$75.30 / 33$83.00 / 2700130.052019%1.000000-0.0038460.0000010.0000000.030678