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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7281,6585622,938


ISRG Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

ISRG Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

ISRG Jul 18, 2025 Exp. - Max Pain @ $530.00

Puts
Calls


ISRG Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
880 C0.11-85.90%1305-08ISRG250718C00880000
860 C0.730.00%17705-08ISRG250718C00860000
840 C1.590%6302-21ISRG250718C00840000
820 C1.57-59.43%5601-30ISRG250718C00820000
800 C2.90+34.88%1302-19ISRG250718C00800000
780 C0.75-53.99%41005-02ISRG250718C00780000
760 C3.20-21.95%1303-04ISRG250718C00760000
740 C1.35-57.14%61603-07ISRG250718C00740000
720 C1.50-32.13%15903-13ISRG250718C00720000
715 C00%0ISRG250718C00715000
710 C00%0ISRG250718C00710000
705 C00%0ISRG250718C00705000
700 C2.26+13.00%26504-11ISRG250718C00700000
695 C00%0ISRG250718C00695000
690 C00%0ISRG250718C00690000
685 C1.170%1105-08ISRG250718C00685000
680 C1.35+6.30%112705-08ISRG250718C00680000
675 C00%0ISRG250718C00675000
670 C00%0ISRG250718C00670000
665 C00%0ISRG250718C00665000
660 C0.90-47.06%415404-23ISRG250718C00660000
655 C00%0ISRG250718C00655000
650 C1.500%1105-06ISRG250718C00650000
645 C00%0ISRG250718C00645000
640 C3.40-27.66%23005-08ISRG250718C00640000
635 C3.40-24.44%1704-23ISRG250718C00635000
630 C3.10+67.57%12305-01ISRG250718C00630000
625 C5.40+74.19%10212805-08ISRG250718C00625000
620 C6.15+57.69%21905-08ISRG250718C00620000
615 C5.30+43.24%51205-06ISRG250718C00615000
610 C7.00+18.64%21005-08ISRG250718C00610000
605 C7.60+49.02%11605-07ISRG250718C00605000
600 C10.12+17.67%46905-08ISRG250718C00600000
595 C11.23+29.08%11805-08ISRG250718C00595000
590 C10.47+9.06%14805-07ISRG250718C00590000
585 C13.10+5.48%85805-08ISRG250718C00585000
580 C16.70+30.47%17605-08ISRG250718C00580000
575 C14.70+14.84%27405-06ISRG250718C00575000
570 C18.07+9.52%2219005-08ISRG250718C00570000
565 C22.10+17.55%27705-08ISRG250718C00565000
560 C24.00+14.83%44005-08ISRG250718C00560000
555 C27.10+10.16%54105-08ISRG250718C00555000
550 C29.70+18.80%47905-08ISRG250718C00550000
545 C27.20+1.12%52405-07ISRG250718C00545000
540 C33.60+8.39%39105-08ISRG250718C00540000
535 C40.77+16.82%52505-08ISRG250718C00535000
530 C39.60+13.63%14305-08ISRG250718C00530000
525 C40.00+7.18%24505-07ISRG250718C00525000
520 C43.72+6.09%29005-07ISRG250718C00520000
515 C52.05+9.12%13705-08ISRG250718C00515000
510 C51.70+19.59%12505-07ISRG250718C00510000
505 C38.64-0.16%75804-30ISRG250718C00505000
500 C56.70+2.72%44705-07ISRG250718C00500000
495 C59.25+37.15%14605-05ISRG250718C00495000
490 C71.05+10.84%11605-08ISRG250718C00490000
485 C54.30+36.09%22104-25ISRG250718C00485000
480 C42.30+3.91%172504-23ISRG250718C00480000
475 C71.50+25.57%1705-05ISRG250718C00475000
470 C62.00+19.51%61004-25ISRG250718C00470000
465 C68.00+24.54%21304-28ISRG250718C00465000
460 C67.80+22.03%11304-29ISRG250718C00460000
455 C54.78-6.74%1104-09ISRG250718C00455000
450 C90.75+14.58%2505-02ISRG250718C00450000
445 C59.30-29.91%14113004-22ISRG250718C00445000
440 C58.38-23.39%2204-04ISRG250718C00440000
435 C73.90-6.34%2503-17ISRG250718C00435000
430 C114.75+38.96%1305-05ISRG250718C00430000
425 C00%0ISRG250718C00425000
420 C105.70-9.81%1504-23ISRG250718C00420000
415 C122.65+6.66%2205-02ISRG250718C00415000
410 C92.50-8.23%1204-17ISRG250718C00410000
405 C00%0ISRG250718C00405000
400 C143.17+4.89%42405-07ISRG250718C00400000
395 C147.300%1105-07ISRG250718C00395000
390 C93.20-2.61%1404-09ISRG250718C00390000
385 C00%0ISRG250718C00385000
380 C126.25+26.76%2204-11ISRG250718C00380000
375 C147.850%1104-28ISRG250718C00375000
370 C112.85-16.30%1204-21ISRG250718C00370000
365 C00%0ISRG250718C00365000
360 C119.70-13.93%6504-04ISRG250718C00360000
355 C00%0ISRG250718C00355000
350 C00%0ISRG250718C00350000
345 C00%0ISRG250718C00345000
340 C00%0ISRG250718C00340000
335 C00%0ISRG250718C00335000
330 C219.19+4.13%1205-08ISRG250718C00330000
325 C00%0ISRG250718C00325000
320 C00%0ISRG250718C00320000
315 C00%0ISRG250718C00315000
310 C00%0ISRG250718C00310000
305 C00%0ISRG250718C00305000
300 C00%0ISRG250718C00300000
295 C00%0ISRG250718C00295000
290 C210.50+2.43%1204-15ISRG250718C00290000
285 C00%0ISRG250718C00285000
280 C217.700%4403-19ISRG250718C00280000
275 C00%0ISRG250718C00275000
270 C224.05-16.76%3303-17ISRG250718C00270000
265 C00%0ISRG250718C00265000
260 C202.70-11.87%1204-08ISRG250718C00260000
255 C00%0ISRG250718C00255000
250 C00%0ISRG250718C00250000
245 C00%0ISRG250718C00245000
240 C00%0ISRG250718C00240000
230 C00%0ISRG250718C00230000
220 C00%0ISRG250718C00220000
Puts
StrikePriceChangeVolOILastContract Name
880 P00%0ISRG250718P00880000
860 P00%0ISRG250718P00860000
840 P00%0ISRG250718P00840000
820 P00%0ISRG250718P00820000
800 P00%0ISRG250718P00800000
780 P00%0ISRG250718P00780000
760 P00%0ISRG250718P00760000
740 P00%0ISRG250718P00740000
720 P00%0ISRG250718P00720000
715 P00%0ISRG250718P00715000
710 P00%0ISRG250718P00710000
705 P00%0ISRG250718P00705000
700 P133.70-1.26%2202-28ISRG250718P00700000
695 P00%0ISRG250718P00695000
690 P00%0ISRG250718P00690000
685 P00%0ISRG250718P00685000
680 P00%0ISRG250718P00680000
675 P00%0ISRG250718P00675000
670 P00%0ISRG250718P00670000
665 P00%0ISRG250718P00665000
660 P98.30+23.18%2402-28ISRG250718P00660000
655 P00%0ISRG250718P00655000
650 P00%0ISRG250718P00650000
645 P00%0ISRG250718P00645000
640 P162.30+181.28%121604-21ISRG250718P00640000
635 P127.200%1103-12ISRG250718P00635000
630 P58.30+13.42%4802-24ISRG250718P00630000
625 P50.10-26.43%1201-23ISRG250718P00625000
620 P160.10+248.04%1204-09ISRG250718P00620000
615 P128.10+138.55%11403-10ISRG250718P00615000
610 P157.50+31.69%1904-08ISRG250718P00610000
605 P153.10+10.54%2804-08ISRG250718P00605000
600 P91.50-32.32%113404-29ISRG250718P00600000
595 P87.00+1.84%11104-29ISRG250718P00595000
590 P81.60-23.82%11104-23ISRG250718P00590000
585 P87.20-35.36%22004-23ISRG250718P00585000
580 P53.60-53.87%26705-07ISRG250718P00580000
575 P121.80-1.99%201604-07ISRG250718P00575000
570 P48.90-3.80%93805-07ISRG250718P00570000
565 P94.75+2.10%12504-22ISRG250718P00565000
560 P43.80-25.38%1705-07ISRG250718P00560000
555 P41.10-24.86%12505-06ISRG250718P00555000
550 P39.00-24.12%65105-06ISRG250718P00550000
545 P28.10-21.29%41805-08ISRG250718P00545000
540 P28.10-11.91%27305-08ISRG250718P00540000
535 P23.40-21.21%54405-08ISRG250718P00535000
530 P21.40-26.21%57005-08ISRG250718P00530000
525 P26.40-0.38%12805-07ISRG250718P00525000
520 P21.80-11.42%27905-07ISRG250718P00520000
515 P22.90+3.62%24805-06ISRG250718P00515000
510 P18.30-10.21%111605-07ISRG250718P00510000
505 P19.20-1.03%27305-07ISRG250718P00505000
500 P16.05-8.81%119005-07ISRG250718P00500000
495 P15.97+7.18%36105-06ISRG250718P00495000
490 P15.21+0.07%126005-06ISRG250718P00490000
485 P13.80-2.82%311105-07ISRG250718P00485000
480 P9.31-21.10%68605-08ISRG250718P00480000
475 P9.50-17.39%110305-08ISRG250718P00475000
470 P10.700.00%16205-06ISRG250718P00470000
465 P7.70-21.43%134505-08ISRG250718P00465000
460 P6.71-26.26%15205-08ISRG250718P00460000
455 P8.70-17.14%42105-02ISRG250718P00455000
450 P5.50-30.38%313105-08ISRG250718P00450000
445 P6.00-30.23%311005-07ISRG250718P00445000
440 P4.80-21.31%84005-08ISRG250718P00440000
435 P4.30-20.37%22505-08ISRG250718P00435000
430 P4.00-18.37%13205-08ISRG250718P00430000
425 P4.55-12.50%11305-07ISRG250718P00425000
420 P4.20-19.23%21205-05ISRG250718P00420000
415 P6.50-58.60%1204-28ISRG250718P00415000
410 P3.29-17.75%213505-07ISRG250718P00410000
405 P3.70-31.48%1405-06ISRG250718P00405000
400 P2.35-28.79%324205-08ISRG250718P00400000
395 P4.60-19.30%2204-25ISRG250718P00395000
390 P4.11-61.04%43604-30ISRG250718P00390000
385 P3.900%1104-29ISRG250718P00385000
380 P1.75-85.89%405405-08ISRG250718P00380000
375 P00%0ISRG250718P00375000
370 P2.18-31.88%11205-06ISRG250718P00370000
365 P2.650%1104-28ISRG250718P00365000
360 P9.40+17.50%15204-21ISRG250718P00360000
355 P00%0ISRG250718P00355000
350 P2.14-14.40%32604-30ISRG250718P00350000
345 P5.600%10504-22ISRG250718P00345000
340 P5.30-13.54%1104-17ISRG250718P00340000
335 P00%0ISRG250718P00335000
330 P0.92-80.00%808505-08ISRG250718P00330000
325 P2.30-34.29%757204-23ISRG250718P00325000
320 P8.74+18.11%11904-09ISRG250718P00320000
315 P00%0ISRG250718P00315000
310 P4.70-38.16%32604-17ISRG250718P00310000
305 P00%0ISRG250718P00305000
300 P0.35-89.30%21505-02ISRG250718P00300000
295 P00%0ISRG250718P00295000
290 P0.74-85.20%2304-25ISRG250718P00290000
285 P00%0ISRG250718P00285000
280 P4.50+350.00%2204-07ISRG250718P00280000
275 P00%0ISRG250718P00275000
270 P1.74+46.22%32403-10ISRG250718P00270000
265 P00%0ISRG250718P00265000
260 P4.000%1104-09ISRG250718P00260000
255 P00%0ISRG250718P00255000
250 P1.01+34.67%5504-09ISRG250718P00250000
245 P00%0ISRG250718P00245000
240 P00%0ISRG250718P00240000
230 P0.550%1104-23ISRG250718P00230000
220 P00%0ISRG250718P00220000


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