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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
24239332564


ISRG Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

ISRG Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

ISRG Aug 15, 2025 Exp. - Max Pain @ $510.00

Puts
Calls


ISRG Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
740 C00%0ISRG250815C00740000
730 C00%0ISRG250815C00730000
720 C2.950%2104-11ISRG250815C00720000
710 C00%0ISRG250815C00710000
700 C00%0ISRG250815C00700000
690 C00%0ISRG250815C00690000
680 C2.230%2104-25ISRG250815C00680000
670 C5.10-13.56%1104-14ISRG250815C00670000
660 C00%0ISRG250815C00660000
650 C4.00+8.11%2304-29ISRG250815C00650000
640 C4.400%1105504-25ISRG250815C00640000
630 C7.50-4.70%71605-07ISRG250815C00630000
620 C10.00+13.64%51005-08ISRG250815C00620000
610 C13.33+70.90%3805-08ISRG250815C00610000
600 C16.30+27.34%12505-08ISRG250815C00600000
590 C17.70+10.63%61705-08ISRG250815C00590000
580 C21.50+3.32%81805-08ISRG250815C00580000
570 C27.40+23.98%12905-08ISRG250815C00570000
560 C32.00+25.49%38505-08ISRG250815C00560000
550 C36.10+21.14%317805-08ISRG250815C00550000
540 C37.04+6.74%34605-07ISRG250815C00540000
530 C47.50+6.45%18605-08ISRG250815C00530000
520 C53.40+6.80%14605-08ISRG250815C00520000
510 C52.60+4.16%13405-05ISRG250815C00510000
500 C48.50+7.78%21004-25ISRG250815C00500000
490 C68.00+3.82%11305-07ISRG250815C00490000
480 C73.00+21.67%11405-07ISRG250815C00480000
470 C65.88+45.43%2904-11ISRG250815C00470000
460 C55.300%2004-07ISRG250815C00460000
450 C102.63+25.46%2405-07ISRG250815C00450000
440 C106.49+17.93%1205-06ISRG250815C00440000
430 C00%0ISRG250815C00430000
420 C109.10+43.36%10604-25ISRG250815C00420000
410 C82.650%2104-04ISRG250815C00410000
400 C107.39+19.59%1104-15ISRG250815C00400000
390 C138.30+5.81%1304-29ISRG250815C00390000
380 C138.800%1104-24ISRG250815C00380000
370 C117.500%1104-21ISRG250815C00370000
360 C00%0ISRG250815C00360000
350 C146.76-7.06%3504-16ISRG250815C00350000
340 C138.820%5504-21ISRG250815C00340000
330 C148.720%1104-07ISRG250815C00330000
320 C00%0ISRG250815C00320000
310 C00%0ISRG250815C00310000
300 C00%0ISRG250815C00300000
290 C00%0ISRG250815C00290000
280 C00%0ISRG250815C00280000
270 C00%0ISRG250815C00270000
260 C00%0ISRG250815C00260000
250 C00%0ISRG250815C00250000
240 C00%0ISRG250815C00240000
230 C00%0ISRG250815C00230000
220 C00%0ISRG250815C00220000
Puts
StrikePriceChangeVolOILastContract Name
740 P00%0ISRG250815P00740000
730 P00%0ISRG250815P00730000
720 P00%0ISRG250815P00720000
710 P00%0ISRG250815P00710000
700 P00%0ISRG250815P00700000
690 P00%0ISRG250815P00690000
680 P00%0ISRG250815P00680000
670 P00%0ISRG250815P00670000
660 P207.100%2004-08ISRG250815P00660000
650 P00%0ISRG250815P00650000
640 P180.400%4204-04ISRG250815P00640000
630 P00%0ISRG250815P00630000
620 P136.600%1104-10ISRG250815P00620000
610 P102.300%1104-23ISRG250815P00610000
600 P118.700%2204-10ISRG250815P00600000
590 P137.900%10504-04ISRG250815P00590000
580 P103.080%2104-11ISRG250815P00580000
570 P95.50+19.90%2304-10ISRG250815P00570000
560 P101.50-9.31%1104-07ISRG250815P00560000
550 P35.10-18.94%4805-08ISRG250815P00550000
540 P36.90-32.54%10805-07ISRG250815P00540000
530 P26.60-14.19%32605-08ISRG250815P00530000
520 P23.99-15.23%12105-08ISRG250815P00520000
510 P20.30-21.62%22505-08ISRG250815P00510000
500 P17.54-22.04%29805-08ISRG250815P00500000
490 P19.70-29.89%12005-07ISRG250815P00490000
480 P13.60-14.47%36005-08ISRG250815P00480000
470 P11.70-18.64%12305-08ISRG250815P00470000
460 P11.50-9.45%73605-05ISRG250815P00460000
450 P8.32-16.80%12905-08ISRG250815P00450000
440 P9.600.00%42305-06ISRG250815P00440000
430 P6.10-23.65%23505-08ISRG250815P00430000
420 P5.37-39.66%22805-08ISRG250815P00420000
410 P4.92-49.28%22005-08ISRG250815P00410000
400 P4.00-44.44%56405-08ISRG250815P00400000
390 P6.25+11.61%11904-29ISRG250815P00390000
380 P5.15-16.67%1604-29ISRG250815P00380000
370 P3.50-80.87%2605-05ISRG250815P00370000
360 P00%0ISRG250815P00360000
350 P4.10-48.69%4304-23ISRG250815P00350000
340 P00%0ISRG250815P00340000
330 P2.20+10.00%2305-05ISRG250815P00330000
320 P10.200%101004-09ISRG250815P00320000
310 P00%0ISRG250815P00310000
300 P2.050%1104-03ISRG250815P00300000
290 P4.10-60.58%9604-21ISRG250815P00290000
280 P00%0ISRG250815P00280000
270 P00%0ISRG250815P00270000
260 P00%0ISRG250815P00260000
250 P00%0ISRG250815P00250000
240 P00%0ISRG250815P00240000
230 P00%0ISRG250815P00230000
220 P0.750%2205-08ISRG250815P00220000


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