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)925,686
0.00Bid   0.00Ask   0.00Spread
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 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,9505,1561378,500


ISRG May 16, 2025 Exp. - Volume by Strike
Puts
Calls

ISRG May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

ISRG May 16, 2025 Exp. - Max Pain @ $495.00

Puts
Calls


ISRG May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800.00 C0.050.00%315904-23ISRG250516C00800000
790.00 C0.20-42.86%41504-07ISRG250516C00790000
780.00 C0.380%1104-07ISRG250516C00780000
770.00 C00%0ISRG250516C00770000
760.00 C00%0ISRG250516C00760000
755.00 C0.280%1104-07ISRG250516C00755000
750.00 C0.08-89.74%13104-23ISRG250516C00750000
745.00 C00%0ISRG250516C00745000
740.00 C00%0ISRG250516C00740000
735.00 C00%0ISRG250516C00735000
730.00 C0.60+33.33%11304-07ISRG250516C00730000
725.00 C0.340%321603-21ISRG250516C00725000
720.00 C00%0ISRG250516C00720000
715.00 C0.450%10403-21ISRG250516C00715000
710.00 C00%0ISRG250516C00710000
705.00 C00%0ISRG250516C00705000
700.00 C0.050%121204-23ISRG250516C00700000
695.00 C00%0ISRG250516C00695000
690.00 C00%0ISRG250516C00690000
685.00 C00%0ISRG250516C00685000
680.00 C00%0ISRG250516C00680000
675.00 C00%0ISRG250516C00675000
670.00 C00%0ISRG250516C00670000
665.00 C1.23+36.67%3804-08ISRG250516C00665000
660.00 C0.40-57.45%1104-15ISRG250516C00660000
655.00 C00%0ISRG250516C00655000
650.00 C0.050.00%31205-05ISRG250516C00650000
645.00 C00%0ISRG250516C00645000
640.00 C0.45-69.59%1704-15ISRG250516C00640000
635.00 C1.630%1103-25ISRG250516C00635000
630.00 C2.66+2.31%201603-12ISRG250516C00630000
625.00 C1.750%6204-11ISRG250516C00625000
620.00 C0.09-80.85%11404-24ISRG250516C00620000
615.00 C0.18-84.07%13105-05ISRG250516C00615000
610.00 C0.25-75.00%13904-30ISRG250516C00610000
605.00 C0.35-80.56%12304-23ISRG250516C00605000
600.00 C0.72+242.86%122605-07ISRG250516C00600000
595.00 C0.20-73.33%22504-29ISRG250516C00595000
590.00 C0.250.00%3117605-01ISRG250516C00590000
585.00 C0.350.00%110405-07ISRG250516C00585000
580.00 C0.50-20.63%72,26505-08ISRG250516C00580000
575.00 C0.85-15.00%10630605-08ISRG250516C00575000
570.00 C1.35-2.17%2419705-08ISRG250516C00570000
565.00 C2.86+63.43%3110805-08ISRG250516C00565000
560.00 C3.60+111.76%12128605-08ISRG250516C00560000
555.00 C4.90+133.33%36405-08ISRG250516C00555000
552.50 C6.82+42.08%6605-08ISRG250516C00552500
550.00 C4.87+3.62%6959905-08ISRG250516C00550000
547.50 C9.10+134.54%3705-08ISRG250516C00547500
545.00 C7.31+37.92%3220605-08ISRG250516C00545000
542.50 C11.73+125.58%181105-08ISRG250516C00542500
540.00 C10.70+18.89%2215705-08ISRG250516C00540000
537.50 C10.90+4.61%6705-08ISRG250516C00537500
535.00 C15.92+36.07%2610405-08ISRG250516C00535000
532.50 C18.16+29.25%71905-08ISRG250516C00532500
530.00 C20.10+38.14%39905-08ISRG250516C00530000
527.50 C12.900%5505-06ISRG250516C00527500
525.00 C20.60+15.93%66305-08ISRG250516C00525000
522.50 C22.05+20.49%1805-08ISRG250516C00522500
520.00 C23.59+17.95%831205-08ISRG250516C00520000
517.50 C25.30+21.81%2105-08ISRG250516C00517500
515.00 C29.00+32.42%610205-08ISRG250516C00515000
512.50 C00%0ISRG250516C00512500
510.00 C37.90+31.14%241305-08ISRG250516C00510000
507.50 C19.10+6.11%5704-29ISRG250516C00507500
505.00 C42.20+26.73%524305-08ISRG250516C00505000
502.50 C23.90+86.28%7704-29ISRG250516C00502500
500.00 C46.94+17.35%524205-08ISRG250516C00500000
497.50 C15.500%1104-22ISRG250516C00497500
495.00 C45.60+6.05%117805-08ISRG250516C00495000
490.00 C42.00+1.94%18605-06ISRG250516C00490000
485.00 C47.45+40.84%229505-02ISRG250516C00485000
480.00 C66.39+24.63%215705-08ISRG250516C00480000
475.00 C59.00+22.87%22005-02ISRG250516C00475000
470.00 C76.48+22.47%19405-08ISRG250516C00470000
465.00 C78.60+29.70%52105-08ISRG250516C00465000
460.00 C86.41+20.77%11605-08ISRG250516C00460000
455.00 C85.83+41.91%132105-08ISRG250516C00455000
450.00 C68.20+0.29%12705-01ISRG250516C00450000
445.00 C59.90-2.28%1304-15ISRG250516C00445000
440.00 C94.65+31.46%4905-07ISRG250516C00440000
435.00 C101.54+72.69%1305-07ISRG250516C00435000
430.00 C93.79+6.03%1805-01ISRG250516C00430000
425.00 C112.45+71.68%11105-07ISRG250516C00425000
420.00 C116.45+18.32%12105-07ISRG250516C00420000
415.00 C95.97+18.98%2504-30ISRG250516C00415000
410.00 C100.58+5.32%1504-28ISRG250516C00410000
405.00 C69.00-4.70%1204-08ISRG250516C00405000
400.00 C105.00+22.81%1104-10ISRG250516C00400000
395.00 C76.40-22.83%2504-08ISRG250516C00395000
390.00 C155.87+17.36%2505-08ISRG250516C00390000
385.00 C00%0ISRG250516C00385000
380.00 C92.75-13.54%2104-04ISRG250516C00380000
375.00 C113.32+16.29%1304-10ISRG250516C00375000
370.00 C175.70+42.31%1105-08ISRG250516C00370000
365.00 C131.600%1104-14ISRG250516C00365000
360.00 C00%0ISRG250516C00360000
355.00 C00%0ISRG250516C00355000
350.00 C175.88+7.39%1505-06ISRG250516C00350000
345.00 C112.300%1104-09ISRG250516C00345000
340.00 C205.54+12.96%3505-08ISRG250516C00340000
335.00 C00%0ISRG250516C00335000
330.00 C215.62+33.43%1105-08ISRG250516C00330000
325.00 C193.10+1.85%1204-09ISRG250516C00325000
320.00 C225.63+30.84%1205-08ISRG250516C00320000
315.00 C00%0ISRG250516C00315000
310.00 C187.800%1103-10ISRG250516C00310000
305.00 C186.000%1103-11ISRG250516C00305000
300.00 C219.00+8.74%1105-01ISRG250516C00300000
295.00 C00%0ISRG250516C00295000
290.00 C00%0ISRG250516C00290000
285.00 C172.90-15.12%2304-08ISRG250516C00285000
280.00 C00%0ISRG250516C00280000
275.00 C00%0ISRG250516C00275000
270.00 C00%0ISRG250516C00270000
265.00 C00%0ISRG250516C00265000
260.00 C198.000%3304-07ISRG250516C00260000
255.00 C00%0ISRG250516C00255000
250.00 C00%0ISRG250516C00250000
245.00 C00%0ISRG250516C00245000
Puts
StrikePriceChangeVolOILastContract Name
800.00 P00%0ISRG250516P00800000
790.00 P00%0ISRG250516P00790000
780.00 P00%0ISRG250516P00780000
770.00 P00%0ISRG250516P00770000
760.00 P00%0ISRG250516P00760000
755.00 P00%0ISRG250516P00755000
750.00 P00%0ISRG250516P00750000
745.00 P00%0ISRG250516P00745000
740.00 P00%0ISRG250516P00740000
735.00 P00%0ISRG250516P00735000
730.00 P00%0ISRG250516P00730000
725.00 P00%0ISRG250516P00725000
720.00 P00%0ISRG250516P00720000
715.00 P00%0ISRG250516P00715000
710.00 P00%0ISRG250516P00710000
705.00 P00%0ISRG250516P00705000
700.00 P245.430%1004-07ISRG250516P00700000
695.00 P00%0ISRG250516P00695000
690.00 P00%0ISRG250516P00690000
685.00 P191.50-3.33%2003-31ISRG250516P00685000
680.00 P00%0ISRG250516P00680000
675.00 P239.000%1004-07ISRG250516P00675000
670.00 P00%0ISRG250516P00670000
665.00 P171.000%1104-09ISRG250516P00665000
660.00 P00%0ISRG250516P00660000
655.00 P161.30-2.18%1003-31ISRG250516P00655000
650.00 P00%0ISRG250516P00650000
645.00 P133.300%1003-26ISRG250516P00645000
640.00 P00%0ISRG250516P00640000
635.00 P123.600%1004-23ISRG250516P00635000
630.00 P00%0ISRG250516P00630000
625.00 P00%0ISRG250516P00625000
620.00 P128.30+21.27%2204-01ISRG250516P00620000
615.00 P00%0ISRG250516P00615000
610.00 P00%0ISRG250516P00610000
605.00 P00%0ISRG250516P00605000
600.00 P00%0ISRG250516P00600000
595.00 P130.80+51.39%1304-08ISRG250516P00595000
590.00 P90.90-9.24%1103-12ISRG250516P00590000
585.00 P87.100%1104-03ISRG250516P00585000
580.00 P96.610%2003-13ISRG250516P00580000
575.00 P63.10+10.70%11504-23ISRG250516P00575000
570.00 P75.82-20.24%21204-24ISRG250516P00570000
565.00 P93.00+11.78%211904-09ISRG250516P00565000
560.00 P21.00-74.99%101205-08ISRG250516P00560000
555.00 P44.90-6.90%11304-30ISRG250516P00555000
552.50 P00%0ISRG250516P00552500
550.00 P14.34-27.58%12505-08ISRG250516P00550000
547.50 P12.480%2205-08ISRG250516P00547500
545.00 P9.99-37.95%71705-08ISRG250516P00545000
542.50 P8.210%10805-08ISRG250516P00542500
540.00 P6.80-52.61%2605-08ISRG250516P00540000
537.50 P00%0ISRG250516P00537500
535.00 P5.78-50.26%182805-08ISRG250516P00535000
532.50 P4.56-54.40%61005-08ISRG250516P00532500
530.00 P6.00-39.09%16515705-08ISRG250516P00530000
527.50 P4.00-39.67%121905-08ISRG250516P00527500
525.00 P3.49-52.19%82005-08ISRG250516P00525000
522.50 P3.65-44.70%131005-08ISRG250516P00522500
520.00 P2.52-40.00%1022705-08ISRG250516P00520000
517.50 P2.35-51.55%5405-08ISRG250516P00517500
515.00 P2.00-64.29%35705-08ISRG250516P00515000
512.50 P2.240%101005-08ISRG250516P00512500
510.00 P1.45-60.38%716805-08ISRG250516P00510000
507.50 P1.35-59.09%14605-08ISRG250516P00507500
505.00 P1.55-51.56%515905-08ISRG250516P00505000
502.50 P3.55-71.14%4705-06ISRG250516P00502500
500.00 P1.05-56.97%77105-08ISRG250516P00500000
497.50 P0.95-83.04%53305-08ISRG250516P00497500
495.00 P1.04-64.75%1017905-08ISRG250516P00495000
490.00 P0.80-46.67%2211205-08ISRG250516P00490000
485.00 P0.75-42.31%214005-08ISRG250516P00485000
480.00 P0.66-37.14%1633105-08ISRG250516P00480000
475.00 P0.59-41.00%410105-08ISRG250516P00475000
470.00 P0.65-13.33%2330705-08ISRG250516P00470000
465.00 P0.48-27.27%717405-08ISRG250516P00465000
460.00 P0.85+46.55%219005-08ISRG250516P00460000
455.00 P0.50-58.33%1013605-07ISRG250516P00455000
450.00 P0.35-55.13%215005-07ISRG250516P00450000
445.00 P0.35-41.67%27005-08ISRG250516P00445000
440.00 P1.00-28.06%1012005-01ISRG250516P00440000
435.00 P1.85-52.32%421304-25ISRG250516P00435000
430.00 P1.39+39.00%2041204-28ISRG250516P00430000
425.00 P0.18-52.63%1217005-08ISRG250516P00425000
420.00 P0.19-75.95%117905-08ISRG250516P00420000
415.00 P0.34-64.21%112505-06ISRG250516P00415000
410.00 P0.60-53.85%140305-05ISRG250516P00410000
405.00 P1.15-24.34%151,50204-24ISRG250516P00405000
400.00 P0.45+114.29%258105-06ISRG250516P00400000
395.00 P0.70-53.33%142104-24ISRG250516P00395000
390.00 P3.64-36.14%21804-22ISRG250516P00390000
385.00 P0.49-85.55%19104-30ISRG250516P00385000
380.00 P0.25-41.86%132004-30ISRG250516P00380000
375.00 P0.350.00%55830105-02ISRG250516P00375000
370.00 P0.30-64.71%312904-24ISRG250516P00370000
365.00 P0.61-72.65%22905-08ISRG250516P00365000
360.00 P0.59+136.00%24105-08ISRG250516P00360000
355.00 P0.45-93.18%5704-23ISRG250516P00355000
350.00 P0.050.00%2018805-05ISRG250516P00350000
345.00 P1.45-74.11%12204-21ISRG250516P00345000
340.00 P6.100%2104-04ISRG250516P00340000
335.00 P1.31-74.81%2304-22ISRG250516P00335000
330.00 P00%0ISRG250516P00330000
325.00 P1.150%2204-21ISRG250516P00325000
320.00 P0.93-53.50%25604-16ISRG250516P00320000
315.00 P1.50-77.94%62604-15ISRG250516P00315000
310.00 P0.09-87.14%81604-30ISRG250516P00310000
305.00 P1.75+150.00%2104-11ISRG250516P00305000
300.00 P0.21-58.00%8704-23ISRG250516P00300000
295.00 P00%0ISRG250516P00295000
290.00 P1.300%10003-13ISRG250516P00290000
285.00 P00%0ISRG250516P00285000
280.00 P1.810%462304-04ISRG250516P00280000
275.00 P0.890%6604-22ISRG250516P00275000
270.00 P0.83+6.41%6704-22ISRG250516P00270000
265.00 P0.05-84.38%105104-23ISRG250516P00265000
260.00 P0.050.00%311304-28ISRG250516P00260000
255.00 P00%0ISRG250516P00255000
250.00 P00%0ISRG250516P00250000
245.00 P00%0ISRG250516P00245000


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