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

ISRG
Intuitive Surgical Inc.
stock NASDAQ

At Close
Feb 13, 2026 3:59:58 PM EST
485.62USD+1.467%(+7.02)1,959,241
0.00Bid   0.00Ask   0.00Spread
Pre-market
Feb 13, 2026 9:06:30 AM EST
478.00USD-0.125%(-0.60)1,796
After-hours
Feb 13, 2026 4:38:30 PM EST
485.84USD+0.045%(+0.22)79,512
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Feb 13, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1203,1934972,589


ISRG Feb 13, 2026 Exp. - Volume by Strike
Puts
Calls

ISRG Feb 13, 2026 Exp. - Open Interest by Strike

Puts
Calls

ISRG Feb 13, 2026 Exp. - Max Pain @ $497.50

Puts
Calls


ISRG Feb 13, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
750.00 C00%0ISRG260213C00750000
740.00 C00%0ISRG260213C00740000
730.00 C00%0ISRG260213C00730000
720.00 C0.65-73.14%2501-13ISRG260213C00720000
710.00 C2.480%1101-06ISRG260213C00710000
700.00 C00%0ISRG260213C00700000
690.00 C00%0ISRG260213C00690000
680.00 C00%0ISRG260213C00680000
675.00 C00%0ISRG260213C00675000
670.00 C4.760%1101-12ISRG260213C00670000
665.00 C00%0ISRG260213C00665000
660.00 C0.15-97.10%11201-23ISRG260213C00660000
655.00 C00%0ISRG260213C00655000
650.00 C00%0ISRG260213C00650000
645.00 C00%0ISRG260213C00645000
640.00 C10.58-8.79%1101-08ISRG260213C00640000
635.00 C00%0ISRG260213C00635000
630.00 C1.83+266.00%1302-02ISRG260213C00630000
625.00 C0.20-90.61%2702-11ISRG260213C00625000
620.00 C3.80-32.98%1201-20ISRG260213C00620000
615.00 C0.94-90.28%2202-05ISRG260213C00615000
610.00 C2.16+53.19%1801-23ISRG260213C00610000
605.00 C0.04-98.44%626802-03ISRG260213C00605000
600.00 C1.70+3.03%151401-22ISRG260213C00600000
595.00 C0.16-83.16%1301-30ISRG260213C00595000
590.00 C2.41-3.98%3902-05ISRG260213C00590000
585.00 C0.34-86.12%13302-09ISRG260213C00585000
580.00 C0.50-28.57%13702-06ISRG260213C00580000
575.00 C0.10-85.71%19402-02ISRG260213C00575000
572.50 C00%0ISRG260213C00572500
570.00 C0.13-86.32%23002-05ISRG260213C00570000
567.50 C2.66+139.64%251302-10ISRG260213C00567500
565.00 C0.10-81.82%13902-06ISRG260213C00565000
562.50 C2.15+2.38%251302-10ISRG260213C00562500
560.00 C0.05-75.00%13102-10ISRG260213C00560000
557.50 C00%0ISRG260213C00557500
555.00 C0.97-65.11%51601-29ISRG260213C00555000
552.50 C00%0ISRG260213C00552500
550.00 C0.04-80.00%530902-12ISRG260213C00550000
547.50 C00%0ISRG260213C00547500
545.00 C0.10+100.00%16802-06ISRG260213C00545000
542.50 C00%0ISRG260213C00542500
540.00 C0.20+300.00%14602-10ISRG260213C00540000
537.50 C1.21-82.21%1102-02ISRG260213C00537500
535.00 C0.55+266.67%11102-10ISRG260213C00535000
532.50 C0.600%7702-02ISRG260213C00532500
530.00 C0.72+140.00%94902-11ISRG260213C00530000
527.50 C0.70-77.56%1102-04ISRG260213C00527500
525.00 C0.25+25.00%13502-10ISRG260213C00525000
522.50 C2.25-56.81%2302-02ISRG260213C00522500
520.00 C0.76-14.61%16602-12ISRG260213C00520000
517.50 C0.05-89.80%1202-12ISRG260213C00517500
515.00 C0.44+25.71%1041202-12ISRG260213C00515000
512.50 C0.10-91.67%367802-12ISRG260213C00512500
510.00 C0.53-24.29%7892402-12ISRG260213C00510000
507.50 C0.10-92.31%5716902-12ISRG260213C00507500
505.00 C0.25-86.34%30321202-12ISRG260213C00505000
502.50 C2.28-33.72%11402-11ISRG260213C00502500
500.00 C0.40-87.80%5015402-12ISRG260213C00500000
497.50 C1.70-60.47%11902-12ISRG260213C00497500
495.00 C0.60-88.68%307102-12ISRG260213C00495000
492.50 C0.74-85.20%24002-12ISRG260213C00492500
490.00 C1.20-88.46%155302-12ISRG260213C00490000
487.50 C2.05-77.91%6702-12ISRG260213C00487500
485.00 C1.90-81.55%423302-12ISRG260213C00485000
482.50 C17.05+95.98%1802-10ISRG260213C00482500
480.00 C4.38-75.32%11502-12ISRG260213C00480000
477.50 C5.00-71.75%172802-12ISRG260213C00477500
475.00 C16.09+23.11%1802-06ISRG260213C00475000
472.50 C12.680%6302-05ISRG260213C00472500
470.00 C26.73+16.22%11202-10ISRG260213C00470000
467.50 C16.030%4202-05ISRG260213C00467500
465.00 C26.70+127.04%1102-06ISRG260213C00465000
462.50 C24.750%2102-05ISRG260213C00462500
460.00 C23.280%4202-03ISRG260213C00460000
457.50 C25.280%2102-03ISRG260213C00457500
455.00 C00%0ISRG260213C00455000
452.50 C00%0ISRG260213C00452500
450.00 C00%0ISRG260213C00450000
447.50 C00%0ISRG260213C00447500
445.00 C00%0ISRG260213C00445000
442.50 C00%0ISRG260213C00442500
440.00 C00%0ISRG260213C00440000
437.50 C00%0ISRG260213C00437500
435.00 C00%0ISRG260213C00435000
432.50 C00%0ISRG260213C00432500
430.00 C00%0ISRG260213C00430000
427.50 C00%0ISRG260213C00427500
425.00 C00%0ISRG260213C00425000
422.50 C00%0ISRG260213C00422500
420.00 C00%0ISRG260213C00420000
417.50 C00%0ISRG260213C00417500
415.00 C00%0ISRG260213C00415000
410.00 C00%0ISRG260213C00410000
405.00 C00%0ISRG260213C00405000
400.00 C00%0ISRG260213C00400000
395.00 C00%0ISRG260213C00395000
390.00 C00%0ISRG260213C00390000
385.00 C106.300%1102-12ISRG260213C00385000
380.00 C00%0ISRG260213C00380000
375.00 C00%0ISRG260213C00375000
370.00 C00%0ISRG260213C00370000
360.00 C00%0ISRG260213C00360000
350.00 C00%0ISRG260213C00350000
340.00 C00%0ISRG260213C00340000
330.00 C147.25-2.10%1102-12ISRG260213C00330000
320.00 C171.92-35.60%1102-09ISRG260213C00320000
310.00 C181.850%1102-09ISRG260213C00310000
300.00 C00%0ISRG260213C00300000
290.00 C296.68-5.75%2201-08ISRG260213C00290000
Puts
StrikePriceChangeVolOILastContract Name
750.00 P00%0ISRG260213P00750000
740.00 P00%0ISRG260213P00740000
730.00 P00%0ISRG260213P00730000
720.00 P00%0ISRG260213P00720000
710.00 P00%0ISRG260213P00710000
700.00 P00%0ISRG260213P00700000
690.00 P00%0ISRG260213P00690000
680.00 P00%0ISRG260213P00680000
675.00 P196.480%1102-12ISRG260213P00675000
670.00 P191.630%1002-12ISRG260213P00670000
665.00 P186.450%9902-12ISRG260213P00665000
660.00 P181.60+39.80%9002-12ISRG260213P00660000
655.00 P00%0ISRG260213P00655000
650.00 P00%0ISRG260213P00650000
645.00 P00%0ISRG260213P00645000
640.00 P161.650%1102-12ISRG260213P00640000
635.00 P156.800%1002-12ISRG260213P00635000
630.00 P00%0ISRG260213P00630000
625.00 P148.73+3.99%1002-05ISRG260213P00625000
620.00 P142.90-0.56%7102-12ISRG260213P00620000
615.00 P00%0ISRG260213P00615000
610.00 P131.300%2202-12ISRG260213P00610000
605.00 P126.45+7.92%2002-12ISRG260213P00605000
600.00 P122.90+9.57%37502-12ISRG260213P00600000
595.00 P118.76-0.20%1002-05ISRG260213P00595000
590.00 P112.90-0.74%7102-12ISRG260213P00590000
585.00 P35.37+27.00%27301-12ISRG260213P00585000
580.00 P57.50+22.86%1101-20ISRG260213P00580000
575.00 P43.40+52.76%21101-14ISRG260213P00575000
572.50 P79.73-15.04%4002-06ISRG260213P00572500
570.00 P92.90+20.34%37502-12ISRG260213P00570000
567.50 P00%0ISRG260213P00567500
565.00 P27.040%1101-13ISRG260213P00565000
562.50 P69.730%1002-06ISRG260213P00562500
560.00 P82.90+23.36%7102-12ISRG260213P00560000
557.50 P00%0ISRG260213P00557500
555.00 P56.89+80.83%401002-02ISRG260213P00555000
552.50 P00%0ISRG260213P00552500
550.00 P51.39+6.95%1102-03ISRG260213P00550000
547.50 P58.500%1002-09ISRG260213P00547500
545.00 P61.40+9.70%7102-12ISRG260213P00545000
542.50 P00%0ISRG260213P00542500
540.00 P55.50-9.46%16202-12ISRG260213P00540000
537.50 P00%0ISRG260213P00537500
535.00 P51.50-8.36%8402-12ISRG260213P00535000
532.50 P00%0ISRG260213P00532500
530.00 P52.30+56.12%7102-12ISRG260213P00530000
527.50 P00%0ISRG260213P00527500
525.00 P36.00-20.09%11502-09ISRG260213P00525000
522.50 P38.24-9.60%11102-06ISRG260213P00522500
520.00 P39.88+75.99%2502-12ISRG260213P00520000
517.50 P22.34+23.09%1102-11ISRG260213P00517500
515.00 P36.93+127.96%121002-12ISRG260213P00515000
512.50 P32.35+34.68%4402-12ISRG260213P00512500
510.00 P13.86-33.53%10702-10ISRG260213P00510000
507.50 P30.30+148.36%11202-03ISRG260213P00507500
505.00 P9.06-38.20%101802-10ISRG260213P00505000
502.50 P8.23-49.04%101302-10ISRG260213P00502500
500.00 P8.40-17.97%36202-11ISRG260213P00500000
497.50 P20.87+9.84%454702-05ISRG260213P00497500
495.00 P16.85+209.17%21702-12ISRG260213P00495000
492.50 P13.57+166.08%1602-12ISRG260213P00492500
490.00 P11.16+284.83%446202-12ISRG260213P00490000
487.50 P9.21+349.27%157602-12ISRG260213P00487500
485.00 P8.43+303.35%35202-12ISRG260213P00485000
482.50 P7.22+527.83%40920902-12ISRG260213P00482500
480.00 P3.30+120.00%227302-12ISRG260213P00480000
477.50 P3.91+458.57%41322802-12ISRG260213P00477500
475.00 P1.35+92.86%2010902-12ISRG260213P00475000
472.50 P2.10+281.82%115102-12ISRG260213P00472500
470.00 P1.40+55.56%2211302-12ISRG260213P00470000
467.50 P0.45-56.31%1402-10ISRG260213P00467500
465.00 P0.85+112.50%46795202-12ISRG260213P00465000
462.50 P0.97-64.98%101402-09ISRG260213P00462500
460.00 P0.15-63.41%42346102-12ISRG260213P00460000
457.50 P0.36-65.05%101702-12ISRG260213P00457500
455.00 P0.54-78.82%12402-09ISRG260213P00455000
452.50 P1.18-35.87%61602-09ISRG260213P00452500
450.00 P0.36+80.00%163202-12ISRG260213P00450000
447.50 P00%0ISRG260213P00447500
445.00 P0.20-66.67%52302-10ISRG260213P00445000
442.50 P0.54-69.14%322002-06ISRG260213P00442500
440.00 P0.20-20.00%51202-10ISRG260213P00440000
437.50 P00%0ISRG260213P00437500
435.00 P0.230%2102-02ISRG260213P00435000
432.50 P00%0ISRG260213P00432500
430.00 P0.05-50.00%215102-12ISRG260213P00430000
427.50 P00%0ISRG260213P00427500
425.00 P0.730%2202-02ISRG260213P00425000
422.50 P0.120%1102-10ISRG260213P00422500
420.00 P0.10-76.19%4502-10ISRG260213P00420000
417.50 P0.100.00%2302-11ISRG260213P00417500
415.00 P0.100.00%1602-11ISRG260213P00415000
410.00 P0.100.00%2602-12ISRG260213P00410000
405.00 P0.10+100.00%1202-12ISRG260213P00405000
400.00 P0.10+900.00%1202-06ISRG260213P00400000
395.00 P00%0ISRG260213P00395000
390.00 P00%0ISRG260213P00390000
385.00 P00%0ISRG260213P00385000
380.00 P00%0ISRG260213P00380000
375.00 P00%0ISRG260213P00375000
370.00 P00%0ISRG260213P00370000
360.00 P00%0ISRG260213P00360000
350.00 P00%0ISRG260213P00350000
340.00 P00%0ISRG260213P00340000
330.00 P00%0ISRG260213P00330000
320.00 P00%0ISRG260213P00320000
310.00 P00%0ISRG260213P00310000
300.00 P00%0ISRG260213P00300000
290.00 P00%0ISRG260213P00290000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC