Detailed ISRG options chain for 2026-02-06 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for ISRG.
This page focuses on a single options expiration date for ISRG – 2026-02-06 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for ISRG into 2026-02-06.
This ISRG 2026-02-06 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on ISRG expiring on 2026-02-06. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| ISRG 260206C00535000 | 535.00 | 0.05 | 0 | 4.8 | 1 | 456 | 148.10% | |
| ISRG 260206C00530000 | 530.00 | 0.12 | 0 | 0.15 | 1 | 182 | 68.36% | |
| ISRG 260206C00550000 | 550.00 | 0.7 | 0 | 4.8 | 1 | 170 | 178.56% | |
| ISRG 260206C00500000 | 500.00 | 0.1 | 0 | 0.2 | 10 | 100 | 28.08% | |
| ISRG 260206C00525000 | 525.00 | 0.01 | 0 | 0.15 | 1 | 86 | 61.33% | |
| ISRG 260206C00515000 | 515.00 | 0.15 | 0 | 0.05 | 3 | 82 | 44.34% | |
| ISRG 260206C00505000 | 505.00 | 0.55 | 0 | 0.05 | 2 | 78 | 29.49% | |
| ISRG 260206C00497500 | 497.50 | 1 | 0 | 0.3 | 2 | 72 | 25.59% | |
| ISRG 260206C00540000 | 540.00 | 0.03 | 0 | 0.05 | 2 | 72 | 71.88% | |
| ISRG 260206C00570000 | 570.00 | 2.89 | 0 | 4.8 | 1 | 66 | 216.02% | |
| ISRG 260206C00490000 | 490.00 | 1.2 | 0.85 | 2.1 | 43 | 59 | 25.56% | |
| ISRG 260206C00532500 | 532.50 | 0.65 | 0 | 0.05 | 11 | 58 | 62.89% | |
| ISRG 260206C00560000 | 560.00 | 0.01 | 0 | 0.05 | 2 | 53 | 95.31% | |
| ISRG 260206C00507500 | 507.50 | 0.1 | 0 | 0.1 | 21 | 48 | 37.11% | |
| ISRG 260206C00510000 | 510.00 | 0.05 | 0 | 0.65 | 2 | 41 | 51.07% | |
| ISRG 260206C00600000 | 600.00 | 0.1 | 0 | 0.1 | 2 | 39 | 146.88% | |
| ISRG 260206C00620000 | 620.00 | 0.05 | 0 | 4.8 | 9 | 38 | 298.49% | |
| ISRG 260206C00485000 | 485.00 | 6.17 | 1.8 | 7.5 | 4 | 37 | 52.37% | YES |
| ISRG 260206C00520000 | 520.00 | 1.5 | 0 | 1.5 | 2 | 34 | 82.52% | |
| ISRG 260206C00635000 | 635.00 | 0.1 | 0 | 4.8 | 1 | 32 | 320.85% | |
| ISRG 260206C00565000 | 565.00 | 0.53 | 0 | 4 | 26 | 30 | 197.66% | |
| ISRG 260206C00495000 | 495.00 | 0.35 | 0.1 | 0.5 | 41 | 30 | 23.56% | |
| ISRG 260206C00545000 | 545.00 | 2.42 | 0 | 4.8 | 1 | 28 | 168.68% | |
| ISRG 260206C00590000 | 590.00 | 0.05 | 0 | 4.8 | 1 | 27 | 250.68% | |
| ISRG 260206C00522500 | 522.50 | 0.1 | 0 | 4.8 | 3 | 25 | 120.61% | |
| ISRG 260206C00430000 | 430.00 | 74.93 | 57 | 62.5 | 70 | 24 | 153.13% | YES |
| ISRG 260206C00475000 | 475.00 | 16.2 | 12 | 17.6 | 15 | 23 | 50.68% | YES |
| ISRG 260206C00425000 | 425.00 | 79.89 | 62 | 67.5 | 60 | 23 | 164.26% | YES |
| ISRG 260206C00517500 | 517.50 | 0.1 | 0 | 4.8 | 2 | 19 | 108.89% | |
| ISRG 260206C00537500 | 537.50 | 4 | 0 | 4.8 | 1 | 19 | 153.34% | |
| ISRG 260206C00527500 | 527.50 | 0.07 | 0 | 0.05 | 2 | 17 | 56.64% | |
| ISRG 260206C00630000 | 630.00 | 0.05 | 0 | 4.8 | 6 | 16 | 313.53% | |
| ISRG 260206C00555000 | 555.00 | 0.52 | 0 | 4.8 | 3 | 14 | 188.23% | |
| ISRG 260206C00580000 | 580.00 | 0.89 | 0 | 1 | 2 | 14 | 170.21% | |
| ISRG 260206C00575000 | 575.00 | 0.95 | 0 | 4.8 | 1 | 13 | 224.90% | |
| ISRG 260206C00595000 | 595.00 | 0.05 | 0 | 4.8 | 1 | 13 | 258.94% | |
| ISRG 260206C00625000 | 625.00 | 0.01 | 0 | 0.05 | 4 | 11 | 161.72% | |
| ISRG 260206C00512500 | 512.50 | 0.15 | 0 | 1.4 | 12 | 11 | 66.36% | |
| ISRG 260206C00547500 | 547.50 | 0.23 | 0 | 4.8 | 1 | 11 | 173.66% | |
| ISRG 260206C00542500 | 542.50 | 0.15 | 0 | 4.8 | 3 | 9 | 163.62% | |
| ISRG 260206C00650000 | 650.00 | 0.05 | 0 | 0.05 | 1 | 9 | 184.38% | |
| ISRG 260206C00572500 | 572.50 | 0.7 | 0 | 4.8 | 1 | 8 | 220.51% | |
| ISRG 260206C00420000 | 420.00 | 84.88 | 67 | 72.5 | 46 | 8 | 175.49% | YES |
| ISRG 260206C00645000 | 645.00 | 2.53 | 0 | 4.8 | 1 | 7 | 335.25% | |
| ISRG 260206C00437500 | 437.50 | 63.22 | 49.6 | 54.7 | 28 | 7 | 132.81% | YES |
| ISRG 260206C00585000 | 585.00 | 0.66 | 0 | 4.8 | 2 | 7 | 242.24% | |
| ISRG 260206C00562500 | 562.50 | 0.9 | 0 | 4.8 | 0 | 7 | 202.34% | |
| ISRG 260206C00415000 | 415.00 | 89.84 | 72 | 77.4 | 48 | 7 | 184.47% | YES |
| ISRG 260206C00300000 | 300.00 | 205.45 | 187 | 192.1 | 26 | 6 | 452.73% | YES |
| ISRG 260206C00375000 | 375.00 | 125.09 | 112 | 117.5 | 2 | 6 | 278.71% | YES |
| ISRG 260206C00370000 | 370.00 | 135.72 | 116.8 | 122.5 | 16 | 5 | 284.38% | YES |
| ISRG 260206C00610000 | 610.00 | 1.1 | 0 | 4.8 | 2 | 4 | 283.01% | |
| ISRG 260206C00640000 | 640.00 | 2.83 | 0 | 4.8 | 1 | 4 | 328.13% | |
| ISRG 260206C00350000 | 350.00 | 150.52 | 137 | 142.5 | 2 | 4 | 339.45% | YES |
| ISRG 260206C00360000 | 360.00 | 140.55 | 127 | 131.7 | 2 | 4 | 283.98% | YES |
| ISRG 260206C00320000 | 320.00 | 180.35 | 167 | 172.3 | 4 | 4 | 408.59% | YES |
| ISRG 260206C00435000 | 435.00 | 69.12 | 52 | 57.3 | 14 | 4 | 138.28% | YES |
| ISRG 260206C00310000 | 310.00 | 190.32 | 176.8 | 182.1 | 4 | 4 | 415.23% | YES |
| ISRG 260206C00567500 | 567.50 | 0.52 | 0 | 4.8 | 1 | 3 | 211.52% | |
| ISRG 260206C00552500 | 552.50 | 1.79 | 0 | 4.8 | 1 | 3 | 183.45% | |
| ISRG 260206C00450000 | 450.00 | 53.56 | 37 | 42.5 | 6 | 2 | 108.35% | YES |
| ISRG 260206C00290000 | 290.00 | 214.46 | 197 | 202.5 | 2 | 2 | 500.78% | YES |
| ISRG 260206C00470000 | 470.00 | 19.9 | 17.1 | 22.5 | 1 | 2 | 63.09% | YES |
| ISRG 260206C00395000 | 395.00 | 103.73 | 91.8 | 97.5 | 1 | 2 | 226.76% | YES |
| ISRG 260206C00390000 | 390.00 | 108.68 | 97 | 102.1 | 1 | 2 | 232.23% | YES |
| ISRG 260206C00557500 | 557.50 | 2.2 | 0 | 4.8 | 1 | 2 | 192.99% | |
| ISRG 260206C00340000 | 340.00 | 164.83 | 146.8 | 152.4 | 18 | 2 | 353.13% | YES |
| ISRG 260206C00330000 | 330.00 | 150.37 | 156.8 | 162.5 | 1 | 2 | 382.42% | YES |
| ISRG 260206C00615000 | 615.00 | 8 | 0 | 4.8 | 0 | 2 | 290.82% | |
| ISRG 260206C00445000 | 445.00 | 44.8 | 42.1 | 47.5 | 1 | 2 | 121.19% | YES |
| ISRG 260206C00442500 | 442.50 | 58.3 | 44.5 | 49.6 | 2 | 2 | 118.16% | YES |
| ISRG 260206C00385000 | 385.00 | 119.93 | 101.8 | 107.5 | 4 | 2 | 249.51% | YES |
| ISRG 260206C00405000 | 405.00 | 100.01 | 82 | 87.5 | 10 | 1 | 209.28% | YES |
| ISRG 260206C00410000 | 410.00 | 95.05 | 77 | 82.5 | 12 | 1 | 197.95% | YES |
| ISRG 260206C00577500 | 577.50 | 0.1 | 0 | 4.8 | 1 | 1 | 229.30% | |
| ISRG 260206C00605000 | 605.00 | 7.32 | 0 | 4.8 | 1 | 1 | 275.15% | |
| ISRG 260206C00655000 | 655.00 | 0.88 | 0 | 4.8 | 1 | 1 | 349.32% | |
| ISRG 260206C00660000 | 660.00 | 6.77 | 0 | 4.8 | 0 | 1 | 356.25% | |
| ISRG 260206C00400000 | 400.00 | 103.42 | 87 | 92.5 | 2 | 1 | 220.61% | YES |
The table below lists all put options on ISRG expiring on 2026-02-06. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| ISRG 260206P00450000 | 450.00 | 0.44 | 0 | 0.5 | 3 | 837 | 84.77% | |
| ISRG 260206P00445000 | 445.00 | 0.5 | 0 | 0.9 | 2 | 188 | 104.79% | |
| ISRG 260206P00447500 | 447.50 | 0.3 | 0 | 0.7 | 0 | 148 | 95.02% | |
| ISRG 260206P00470000 | 470.00 | 0.2 | 0 | 0.7 | 31 | 136 | 58.84% | |
| ISRG 260206P00490000 | 490.00 | 2.4 | 1.35 | 3.4 | 79 | 104 | 27.55% | YES |
| ISRG 260206P00480000 | 480.00 | 0.27 | 0.05 | 0.5 | 70 | 88 | 30.88% | |
| ISRG 260206P00460000 | 460.00 | 0.25 | 0 | 0.45 | 21 | 86 | 64.45% | |
| ISRG 260206P00495000 | 495.00 | 8.45 | 3.8 | 8.9 | 11 | 69 | 51.61% | YES |
| ISRG 260206P00380000 | 380.00 | 0.39 | 0 | 4.8 | 0 | 60 | 330.37% | |
| ISRG 260206P00440000 | 440.00 | 0.35 | 0 | 4.8 | 105 | 59 | 170.21% | |
| ISRG 260206P00465000 | 465.00 | 0.05 | 0 | 0.7 | 11 | 50 | 59.96% | |
| ISRG 260206P00487500 | 487.50 | 0.85 | 0.5 | 2.2 | 115 | 49 | 27.91% | |
| ISRG 260206P00475000 | 475.00 | 0.05 | 0 | 0.4 | 5 | 43 | 40.28% | |
| ISRG 260206P00485000 | 485.00 | 0.43 | 0.2 | 1.2 | 120 | 42 | 26.71% | |
| ISRG 260206P00350000 | 350.00 | 0.08 | 0 | 4.8 | 0 | 37 | 415.04% | |
| ISRG 260206P00500000 | 500.00 | 9.1 | 7 | 13.4 | 17 | 36 | 61.69% | YES |
| ISRG 260206P00477500 | 477.50 | 1.68 | 0 | 0.85 | 26 | 32 | 43.41% | |
| ISRG 260206P00492500 | 492.50 | 18.2 | 2 | 5.6 | 1 | 17 | 34.25% | YES |
| ISRG 260206P00505000 | 505.00 | 24.71 | 12.1 | 18.1 | 2 | 17 | 71.68% | YES |
| ISRG 260206P00400000 | 400.00 | 0.55 | 0 | 4.8 | 1 | 17 | 276.17% | |
| ISRG 260206P00502500 | 502.50 | 14.8 | 10 | 17 | 2 | 11 | 82.42% | YES |
| ISRG 260206P00482500 | 482.50 | 1.03 | 0 | 0.75 | 77 | 10 | 28.49% | |
| ISRG 260206P00300000 | 300.00 | 0.15 | 0 | 4.8 | 0 | 10 | 569.34% | |
| ISRG 260206P00462500 | 462.50 | 2.3 | 0 | 0.7 | 2 | 9 | 65.04% | |
| ISRG 260206P00420000 | 420.00 | 0.2 | 0 | 4.8 | 15 | 9 | 223.05% | |
| ISRG 260206P00472500 | 472.50 | 2.44 | 0 | 0.85 | 1 | 8 | 56.01% | |
| ISRG 260206P00455000 | 455.00 | 2.4 | 0 | 0.7 | 1 | 7 | 80.13% | |
| ISRG 260206P00510000 | 510.00 | 28.71 | 17.2 | 23 | 1 | 5 | 82.96% | YES |
| ISRG 260206P00497500 | 497.50 | 13 | 5 | 12.4 | 1 | 5 | 70.97% | YES |
| ISRG 260206P00590000 | 590.00 | 89.88 | 97.5 | 103 | 7 | 5 | 237.50% | YES |
| ISRG 260206P00512500 | 512.50 | 21.7 | 20.1 | 25.5 | 2 | 4 | 89.01% | YES |
| ISRG 260206P00520000 | 520.00 | 42.52 | 28.7 | 32.8 | 1 | 3 | 102.83% | YES |
| ISRG 260206P00515000 | 515.00 | 30.97 | 22.5 | 27.9 | 1 | 2 | 93.29% | YES |
| ISRG 260206P00525000 | 525.00 | 45.13 | 32.9 | 38 | 2 | 2 | 117.46% | YES |
| ISRG 260206P00507500 | 507.50 | 27.95 | 15 | 20.5 | 1 | 2 | 76.71% | YES |
| ISRG 260206P00360000 | 360.00 | 0.02 | 0 | 4.8 | 1 | 1 | 386.28% | |
| ISRG 260206P00535000 | 535.00 | 56.22 | 42.5 | 48 | 2 | 1 | 138.45% | YES |
| ISRG 260206P00415000 | 415.00 | 0.05 | 0 | 4.8 | 0 | 1 | 236.28% | |
| ISRG 260206P00430000 | 430.00 | 0.03 | 0 | 4.8 | 0 | 1 | 196.68% | |
| ISRG 260206P00435000 | 435.00 | 1.42 | 0 | 4.8 | 0 | 1 | 183.45% | |
| ISRG 260206P00517500 | 517.50 | 42.84 | 25 | 30.7 | 1 | 0 | 104.10% | YES |
| ISRG 260206P00530000 | 530.00 | 32.28 | 37.5 | 43.2 | 4 | 0 | 131.93% | YES |
| ISRG 260206P00532500 | 532.50 | 35.15 | 40 | 45.7 | 1 | 0 | 137.21% | YES |
| ISRG 260206P00527500 | 527.50 | 48.22 | 35 | 40.5 | 2 | 0 | 122.85% | YES |
| ISRG 260206P00537500 | 537.50 | 16.7 | 45 | 50.7 | 0 | 0 | 147.56% | YES |
| ISRG 260206P00540000 | 540.00 | 61.42 | 47.5 | 53 | 3 | 0 | 148.49% | YES |
| ISRG 260206P00542500 | 542.50 | 22.57 | 50 | 55.5 | 0 | 0 | 153.42% | YES |
| ISRG 260206P00545000 | 545.00 | 47.11 | 52.9 | 58.1 | 3 | 0 | 160.45% | YES |
| ISRG 260206P00550000 | 550.00 | 52.78 | 57.5 | 63.2 | 1 | 0 | 172.27% | YES |
| ISRG 260206P00552500 | 552.50 | 47.03 | 60.2 | 65.5 | 58 | 0 | 172.51% | YES |
| ISRG 260206P00555000 | 555.00 | 65.29 | 62.6 | 68 | 1 | 0 | 177.15% | YES |
| ISRG 260206P00557500 | 557.50 | 34.1 | 65.8 | 70.5 | 0 | 0 | 181.74% | YES |
| ISRG 260206P00560000 | 560.00 | 38.5 | 67.5 | 73.2 | 2 | 0 | 191.02% | YES |
| ISRG 260206P00565000 | 565.00 | 67.48 | 72.5 | 78 | 1 | 0 | 195.21% | YES |
| ISRG 260206P00570000 | 570.00 | 38.42 | 77.7 | 83 | 1 | 0 | 204.00% | YES |
| ISRG 260206P00575000 | 575.00 | 49.2 | 82.5 | 88 | 14 | 0 | 212.60% | YES |
| ISRG 260206P00580000 | 580.00 | 57.02 | 87.7 | 92.8 | 1 | 0 | 215.53% | YES |
| ISRG 260206P00585000 | 585.00 | 50.6 | 92.5 | 98 | 4 | 0 | 229.30% | YES |
| ISRG 260206P00522500 | 522.50 | 12.42 | 30.2 | 35.5 | 2 | 0 | 112.01% | YES |
| ISRG 260206P00592500 | 592.50 | 92.4 | 100 | 105.5 | 7 | 0 | 241.50% | YES |
| ISRG 260206P00595000 | 595.00 | 94.45 | 102.5 | 108 | 2 | 0 | 245.51% | YES |
| ISRG 260206P00600000 | 600.00 | 99.41 | 107.7 | 113 | 4 | 0 | 253.42% | YES |
| ISRG 260206P00620000 | 620.00 | 119.55 | 127.5 | 133.2 | 5 | 0 | 289.89% | YES |
| ISRG 260206P00640000 | 640.00 | 139.36 | 147.5 | 153 | 2 | 0 | 312.50% | YES |
This page displays the full ISRG options chain for contracts expiring on 2026-02-06. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-06. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in ISRG.
The ITM column highlights whether a contract is currently in-the-money for ISRG: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for ISRG between now and 2026-02-06. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-06 options chain gives a granular view for one maturity only. For a complete picture of positioning in ISRG, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The ISRG options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-06 approaches.
