Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ISRG
Intuitive Surgical Inc.
stock NASDAQ

At Close
May 9, 2025 3:59:54 PM EDT
536.65USD-0.281%(-1.51)924,940
533.10Bid   560.00Ask   26.90Spread
Pre-market
May 9, 2025 9:07:30 AM EDT
542.40USD+0.788%(+4.24)172
After-hours
May 9, 2025 4:06:30 PM EDT
536.51USD-0.045%(-0.24)6,708
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for May 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9991,515581,470


ISRG May 9, 2025 Exp. - Volume by Strike
Puts
Calls

ISRG May 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

ISRG May 9, 2025 Exp. - Max Pain @ $510.00

Puts
Calls


ISRG May 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
750.00 C0.01-96.77%121705-06ISRG250509C00750000
740.00 C0.310%1105-06ISRG250509C00740000
730.00 C00%0ISRG250509C00730000
720.00 C00%0ISRG250509C00720000
710.00 C00%0ISRG250509C00710000
700.00 C00%0ISRG250509C00700000
690.00 C00%0ISRG250509C00690000
680.00 C00%0ISRG250509C00680000
670.00 C00%0ISRG250509C00670000
660.00 C00%0ISRG250509C00660000
655.00 C00%0ISRG250509C00655000
650.00 C00%0ISRG250509C00650000
645.00 C00%0ISRG250509C00645000
640.00 C00%0ISRG250509C00640000
635.00 C00%0ISRG250509C00635000
630.00 C00%0ISRG250509C00630000
625.00 C00%0ISRG250509C00625000
620.00 C00%0ISRG250509C00620000
615.00 C0.400%2204-23ISRG250509C00615000
610.00 C00%0ISRG250509C00610000
607.50 C00%0ISRG250509C00607500
605.00 C0.750%8804-21ISRG250509C00605000
602.50 C00%0ISRG250509C00602500
600.00 C0.78-32.17%89404-21ISRG250509C00600000
597.50 C00%0ISRG250509C00597500
595.00 C00%0ISRG250509C00595000
592.50 C00%0ISRG250509C00592500
590.00 C00%0ISRG250509C00590000
587.50 C00%0ISRG250509C00587500
585.00 C00%0ISRG250509C00585000
582.50 C00%0ISRG250509C00582500
580.00 C0.170%1104-28ISRG250509C00580000
577.50 C00%0ISRG250509C00577500
575.00 C00%0ISRG250509C00575000
572.50 C0.57+470.00%12005-08ISRG250509C00572500
570.00 C0.13+550.00%143705-07ISRG250509C00570000
567.50 C00%0ISRG250509C00567500
565.00 C0.15+25.00%11405-07ISRG250509C00565000
562.50 C0.13-88.18%21105-08ISRG250509C00562500
560.00 C0.08-73.33%1128505-08ISRG250509C00560000
557.50 C0.10-60.00%131405-08ISRG250509C00557500
555.00 C0.25-70.59%726605-08ISRG250509C00555000
552.50 C0.30-80.26%376105-08ISRG250509C00552500
550.00 C1.24+65.33%5260605-08ISRG250509C00550000
547.50 C0.60-42.86%221605-08ISRG250509C00547500
545.00 C2.25+25.00%398905-08ISRG250509C00545000
542.50 C1.90-38.71%143205-08ISRG250509C00542500
540.00 C3.20-25.58%6711905-08ISRG250509C00540000
537.50 C5.80+12.62%182205-08ISRG250509C00537500
535.00 C6.66+23.56%4526205-08ISRG250509C00535000
532.50 C10.10+27.85%647005-08ISRG250509C00532500
530.00 C11.58+9.25%9315005-08ISRG250509C00530000
527.50 C7.30+12.31%2805-06ISRG250509C00527500
525.00 C19.67+60.57%113305-08ISRG250509C00525000
522.50 C18.35+14.69%11005-08ISRG250509C00522500
520.00 C24.50+71.33%103305-08ISRG250509C00520000
517.50 C13.40-35.73%1805-05ISRG250509C00517500
515.00 C26.52+30.13%23105-08ISRG250509C00515000
512.50 C12.80+13.07%2105-01ISRG250509C00512500
510.00 C34.80+46.22%51305-08ISRG250509C00510000
507.50 C21.85+28.53%21205-02ISRG250509C00507500
505.00 C36.65+43.73%515905-08ISRG250509C00505000
502.50 C22.00+28.65%2505-01ISRG250509C00502500
500.00 C26.80-10.52%12505-06ISRG250509C00500000
497.50 C29.00+91.42%1105-05ISRG250509C00497500
495.00 C50.12+32.77%11505-08ISRG250509C00495000
492.50 C00%0ISRG250509C00492500
490.00 C42.65-7.28%13205-07ISRG250509C00490000
487.50 C00%0ISRG250509C00487500
485.00 C34.48+97.03%21304-28ISRG250509C00485000
482.50 C00%0ISRG250509C00482500
480.00 C45.65+8.61%22405-02ISRG250509C00480000
477.50 C00%0ISRG250509C00477500
475.00 C55.81+29.79%22005-02ISRG250509C00475000
472.50 C00%0ISRG250509C00472500
470.00 C61.41+22.77%12305-06ISRG250509C00470000
467.50 C00%0ISRG250509C00467500
465.00 C63.87+21.87%21405-02ISRG250509C00465000
462.50 C00%0ISRG250509C00462500
460.00 C85.00+42.07%12205-08ISRG250509C00460000
457.50 C00%0ISRG250509C00457500
455.00 C00%0ISRG250509C00455000
452.50 C00%0ISRG250509C00452500
450.00 C65.00+64.81%4204-25ISRG250509C00450000
447.50 C00%0ISRG250509C00447500
445.00 C00%0ISRG250509C00445000
442.50 C00%0ISRG250509C00442500
440.00 C41.800%1104-21ISRG250509C00440000
437.50 C00%0ISRG250509C00437500
435.00 C00%0ISRG250509C00435000
432.50 C00%0ISRG250509C00432500
430.00 C00%0ISRG250509C00430000
425.00 C70.700%1104-23ISRG250509C00425000
420.00 C87.20+2.34%1404-24ISRG250509C00420000
415.00 C00%0ISRG250509C00415000
410.00 C00%0ISRG250509C00410000
405.00 C00%0ISRG250509C00405000
400.00 C94.16+0.27%2104-23ISRG250509C00400000
395.00 C00%0ISRG250509C00395000
390.00 C00%0ISRG250509C00390000
385.00 C00%0ISRG250509C00385000
380.00 C00%0ISRG250509C00380000
375.00 C155.48+14.64%2105-02ISRG250509C00375000
370.00 C147.60+19.13%1104-28ISRG250509C00370000
365.00 C00%0ISRG250509C00365000
360.00 C00%0ISRG250509C00360000
355.00 C00%0ISRG250509C00355000
350.00 C00%0ISRG250509C00350000
345.00 C147.900%1104-23ISRG250509C00345000
340.00 C00%0ISRG250509C00340000
335.00 C00%0ISRG250509C00335000
330.00 C00%0ISRG250509C00330000
325.00 C00%0ISRG250509C00325000
320.00 C00%0ISRG250509C00320000
315.00 C184.000%3304-23ISRG250509C00315000
310.00 C00%0ISRG250509C00310000
305.00 C00%0ISRG250509C00305000
300.00 C00%0ISRG250509C00300000
295.00 C00%0ISRG250509C00295000
290.00 C00%0ISRG250509C00290000
285.00 C00%0ISRG250509C00285000
Puts
StrikePriceChangeVolOILastContract Name
750.00 P00%0ISRG250509P00750000
740.00 P00%0ISRG250509P00740000
730.00 P00%0ISRG250509P00730000
720.00 P00%0ISRG250509P00720000
710.00 P00%0ISRG250509P00710000
700.00 P00%0ISRG250509P00700000
690.00 P00%0ISRG250509P00690000
680.00 P00%0ISRG250509P00680000
670.00 P00%0ISRG250509P00670000
660.00 P00%0ISRG250509P00660000
655.00 P00%0ISRG250509P00655000
650.00 P00%0ISRG250509P00650000
645.00 P00%0ISRG250509P00645000
640.00 P125.790%1004-23ISRG250509P00640000
635.00 P127.500%1004-23ISRG250509P00635000
630.00 P00%0ISRG250509P00630000
625.00 P00%0ISRG250509P00625000
620.00 P00%0ISRG250509P00620000
615.00 P00%0ISRG250509P00615000
610.00 P00%0ISRG250509P00610000
607.50 P00%0ISRG250509P00607500
605.00 P00%0ISRG250509P00605000
602.50 P00%0ISRG250509P00602500
600.00 P00%0ISRG250509P00600000
597.50 P00%0ISRG250509P00597500
595.00 P00%0ISRG250509P00595000
592.50 P60.500%2005-07ISRG250509P00592500
590.00 P00%0ISRG250509P00590000
587.50 P00%0ISRG250509P00587500
585.00 P00%0ISRG250509P00585000
582.50 P00%0ISRG250509P00582500
580.00 P00%0ISRG250509P00580000
577.50 P00%0ISRG250509P00577500
575.00 P119.000%1104-07ISRG250509P00575000
572.50 P00%0ISRG250509P00572500
570.00 P00%0ISRG250509P00570000
567.50 P00%0ISRG250509P00567500
565.00 P00%0ISRG250509P00565000
562.50 P00%0ISRG250509P00562500
560.00 P91.470%1104-22ISRG250509P00560000
557.50 P00%0ISRG250509P00557500
555.00 P00%0ISRG250509P00555000
552.50 P10.620%4105-08ISRG250509P00552500
550.00 P00%0ISRG250509P00550000
547.50 P16.800%3305-05ISRG250509P00547500
545.00 P3.700%8705-08ISRG250509P00545000
542.50 P00%0ISRG250509P00542500
540.00 P4.000%251905-08ISRG250509P00540000
537.50 P2.73-47.50%122605-08ISRG250509P00537500
535.00 P0.65-93.06%161705-08ISRG250509P00535000
532.50 P1.31-61.47%32605-08ISRG250509P00532500
530.00 P0.35-88.82%264605-08ISRG250509P00530000
527.50 P0.25-88.79%393205-08ISRG250509P00527500
525.00 P0.25-88.89%142705-08ISRG250509P00525000
522.50 P0.23-89.15%21705-08ISRG250509P00522500
520.00 P0.05-97.06%96505-08ISRG250509P00520000
517.50 P0.10-90.00%81905-08ISRG250509P00517500
515.00 P0.16-68.00%52905-08ISRG250509P00515000
512.50 P0.25-68.75%33705-08ISRG250509P00512500
510.00 P0.08-84.62%175105-08ISRG250509P00510000
507.50 P0.60-50.82%41905-07ISRG250509P00507500
505.00 P0.05-94.74%44505-08ISRG250509P00505000
502.50 P1.29+158.00%12705-08ISRG250509P00502500
500.00 P0.07-87.27%142405-08ISRG250509P00500000
497.50 P0.65-41.96%243605-05ISRG250509P00497500
495.00 P1.35+170.00%11305-08ISRG250509P00495000
492.50 P0.45-65.38%1305-06ISRG250509P00492500
490.00 P0.04-85.71%64105-08ISRG250509P00490000
487.50 P0.90-52.38%4905-02ISRG250509P00487500
485.00 P3.100.00%14904-30ISRG250509P00485000
482.50 P0.05-85.71%22105-08ISRG250509P00482500
480.00 P0.06-82.86%106105-08ISRG250509P00480000
477.50 P2.620%2204-29ISRG250509P00477500
475.00 P1.30-40.64%64705-01ISRG250509P00475000
472.50 P00%0ISRG250509P00472500
470.00 P0.05-16.67%13805-08ISRG250509P00470000
467.50 P00%0ISRG250509P00467500
465.00 P0.68-67.62%51305-01ISRG250509P00465000
462.50 P00%0ISRG250509P00462500
460.00 P0.50-31.51%1605-05ISRG250509P00460000
457.50 P0.510%3305-01ISRG250509P00457500
455.00 P0.49-65.73%25305-01ISRG250509P00455000
452.50 P00%0ISRG250509P00452500
450.00 P0.15-86.49%142205-05ISRG250509P00450000
447.50 P00%0ISRG250509P00447500
445.00 P0.06-92.41%25205-06ISRG250509P00445000
442.50 P00%0ISRG250509P00442500
440.00 P0.69-31.00%73705-01ISRG250509P00440000
437.50 P0.05-90.00%454605-05ISRG250509P00437500
435.00 P2.70-68.89%31904-23ISRG250509P00435000
432.50 P00%0ISRG250509P00432500
430.00 P0.01-83.33%112905-08ISRG250509P00430000
425.00 P0.75-52.23%4504-28ISRG250509P00425000
420.00 P0.52-40.91%210905-02ISRG250509P00420000
415.00 P1.23-92.63%12704-23ISRG250509P00415000
410.00 P4.78-29.71%1204-22ISRG250509P00410000
405.00 P00%0ISRG250509P00405000
400.00 P1.00-74.68%36104-23ISRG250509P00400000
395.00 P12.000%373704-09ISRG250509P00395000
390.00 P0.38-87.70%1604-23ISRG250509P00390000
385.00 P0.72-89.09%1104-23ISRG250509P00385000
380.00 P2.61-29.84%1104-22ISRG250509P00380000
375.00 P0.05-96.43%4505-02ISRG250509P00375000
370.00 P1.73-33.20%3104-17ISRG250509P00370000
365.00 P00%0ISRG250509P00365000
360.00 P00%0ISRG250509P00360000
355.00 P00%0ISRG250509P00355000
350.00 P0.140%2104-25ISRG250509P00350000
345.00 P00%0ISRG250509P00345000
340.00 P00%0ISRG250509P00340000
335.00 P00%0ISRG250509P00335000
330.00 P0.96-12.73%21004-22ISRG250509P00330000
325.00 P1.060%8804-21ISRG250509P00325000
320.00 P00%0ISRG250509P00320000
315.00 P1.430%6604-15ISRG250509P00315000
310.00 P2.500%8404-11ISRG250509P00310000
305.00 P2.400%8404-11ISRG250509P00305000
300.00 P1.46+3.55%1104-09ISRG250509P00300000
295.00 P00%0ISRG250509P00295000
290.00 P00%0ISRG250509P00290000
285.00 P00%0ISRG250509P00285000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC