Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5939841371,712


ISRG Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

ISRG Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

ISRG Oct 17, 2025 Exp. - Max Pain @ $505.00

Puts
Calls


ISRG Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
840 C00%0ISRG251017C00840000
820 C1.00-15.97%1303-24ISRG251017C00820000
800 C0.90-40.00%4305-02ISRG251017C00800000
780 C2.50+14.16%1104-24ISRG251017C00780000
760 C2.16-1.82%21705-01ISRG251017C00760000
740 C4.000%221104-04ISRG251017C00740000
720 C4.19-57.46%4103-14ISRG251017C00720000
700 C5.90+18.00%167505-08ISRG251017C00700000
695 C4.500%2103-21ISRG251017C00695000
690 C00%0ISRG251017C00690000
685 C5.05-4.17%1304-30ISRG251017C00685000
680 C5.800.00%1604-28ISRG251017C00680000
675 C8.40+40.00%1205-08ISRG251017C00675000
670 C6.60+19.57%10604-25ISRG251017C00670000
665 C7.10-68.86%10704-25ISRG251017C00665000
660 C10.62+63.38%2605-07ISRG251017C00660000
655 C8.30-67.45%1704-28ISRG251017C00655000
650 C10.80+27.06%11504-17ISRG251017C00650000
645 C13.50+8.87%61005-08ISRG251017C00645000
640 C12.90+27.72%1805-07ISRG251017C00640000
635 C16.10+18.38%17305-08ISRG251017C00635000
630 C14.80-1.33%112705-07ISRG251017C00630000
625 C13.30-11.33%41304-28ISRG251017C00625000
620 C13.30+23.72%31604-28ISRG251017C00620000
615 C14.95-19.62%41004-25ISRG251017C00615000
610 C23.30+38.69%51505-08ISRG251017C00610000
605 C17.13+0.18%12204-29ISRG251017C00605000
600 C27.00+20.81%32805-08ISRG251017C00600000
595 C15.30-68.13%2403-21ISRG251017C00595000
590 C27.21+70.70%21805-05ISRG251017C00590000
585 C32.90+15.85%21105-08ISRG251017C00585000
580 C33.30+9.54%114205-08ISRG251017C00580000
575 C31.65+24.12%301805-02ISRG251017C00575000
570 C37.60+1.90%2705-08ISRG251017C00570000
565 C37.20+32.38%222005-07ISRG251017C00565000
560 C39.11+0.85%103205-06ISRG251017C00560000
555 C44.60+17.37%41005-08ISRG251017C00555000
550 C45.20+3.06%26505-07ISRG251017C00550000
545 C38.80+17.93%12004-24ISRG251017C00545000
540 C48.88-0.89%395105-06ISRG251017C00540000
535 C52.75+30.89%43305-05ISRG251017C00535000
530 C54.10-1.81%37605-06ISRG251017C00530000
525 C57.30+1.15%33905-05ISRG251017C00525000
520 C59.01-2.62%10411405-07ISRG251017C00520000
515 C50.30+3.71%11104-30ISRG251017C00515000
510 C66.66+25.77%508405-02ISRG251017C00510000
505 C69.00+23.66%13505-06ISRG251017C00505000
500 C79.10+5.55%189305-08ISRG251017C00500000
490 C83.00+32.27%11905-07ISRG251017C00490000
480 C85.04+12.79%11405-07ISRG251017C00480000
470 C77.40+33.45%12004-30ISRG251017C00470000
460 C103.60+22.75%8405-02ISRG251017C00460000
450 C104.10+44.58%2105-02ISRG251017C00450000
440 C100.89-3.91%2204-25ISRG251017C00440000
430 C80.40-9.14%1204-08ISRG251017C00430000
420 C112.80+34.61%1804-29ISRG251017C00420000
410 C00%0ISRG251017C00410000
400 C125.70+6.26%31804-24ISRG251017C00400000
390 C00%0ISRG251017C00390000
380 C113.48-27.41%2104-04ISRG251017C00380000
370 C150.90+25.96%2204-24ISRG251017C00370000
360 C116.50-8.20%2504-07ISRG251017C00360000
350 C00%0ISRG251017C00350000
340 C00%0ISRG251017C00340000
330 C176.500%4203-21ISRG251017C00330000
320 C212.000%1103-12ISRG251017C00320000
310 C00%0ISRG251017C00310000
300 C00%0ISRG251017C00300000
290 C00%0ISRG251017C00290000
280 C00%0ISRG251017C00280000
270 C00%0ISRG251017C00270000
260 C210.800%14704-04ISRG251017C00260000
250 C256.400%1104-24ISRG251017C00250000
240 C265.650%1104-24ISRG251017C00240000
230 C00%0ISRG251017C00230000
220 C00%0ISRG251017C00220000
Puts
StrikePriceChangeVolOILastContract Name
840 P00%0ISRG251017P00840000
820 P00%0ISRG251017P00820000
800 P00%0ISRG251017P00800000
780 P00%0ISRG251017P00780000
760 P00%0ISRG251017P00760000
740 P00%0ISRG251017P00740000
720 P00%0ISRG251017P00720000
700 P204.200%2003-28ISRG251017P00700000
695 P00%0ISRG251017P00695000
690 P00%0ISRG251017P00690000
685 P00%0ISRG251017P00685000
680 P00%0ISRG251017P00680000
675 P221.200%1004-08ISRG251017P00675000
670 P00%0ISRG251017P00670000
665 P00%0ISRG251017P00665000
660 P207.000%1104-08ISRG251017P00660000
655 P00%0ISRG251017P00655000
650 P00%0ISRG251017P00650000
645 P186.000%2204-09ISRG251017P00645000
640 P00%0ISRG251017P00640000
635 P00%0ISRG251017P00635000
630 P00%0ISRG251017P00630000
625 P81.700%12602-28ISRG251017P00625000
620 P00%0ISRG251017P00620000
615 P133.40-16.83%1404-10ISRG251017P00615000
610 P152.400%4404-08ISRG251017P00610000
605 P145.100%1104-07ISRG251017P00605000
600 P82.51-26.66%2205-02ISRG251017P00600000
595 P140.00+37.12%31204-08ISRG251017P00595000
590 P00%0ISRG251017P00590000
585 P82.100%1103-25ISRG251017P00585000
580 P128.70+30.00%11204-07ISRG251017P00580000
575 P103.10-17.75%52804-10ISRG251017P00575000
570 P64.40-25.46%2205-02ISRG251017P00570000
565 P00%0ISRG251017P00565000
560 P70.11-37.35%4704-25ISRG251017P00560000
555 P52.90-18.49%171805-07ISRG251017P00555000
550 P67.99-11.70%2204-24ISRG251017P00550000
545 P84.40+2.93%2304-11ISRG251017P00545000
540 P44.40-21.32%233205-05ISRG251017P00540000
535 P52.10-16.21%2504-28ISRG251017P00535000
530 P39.00-46.02%11605-07ISRG251017P00530000
525 P35.70-11.41%1405-08ISRG251017P00525000
520 P35.55-0.97%31505-07ISRG251017P00520000
515 P49.00-27.50%1904-23ISRG251017P00515000
510 P34.60-20.68%22105-02ISRG251017P00510000
505 P35.40-14.08%12405-01ISRG251017P00505000
500 P30.00-20.63%221905-02ISRG251017P00500000
490 P22.90-9.84%65405-08ISRG251017P00490000
480 P21.60-10.74%88405-08ISRG251017P00480000
470 P21.70+0.93%145305-07ISRG251017P00470000
460 P16.70-10.70%126705-08ISRG251017P00460000
450 P14.30-11.73%198605-08ISRG251017P00450000
440 P12.20-17.01%521405-08ISRG251017P00440000
430 P10.80-24.48%25805-08ISRG251017P00430000
420 P11.40-16.18%365605-02ISRG251017P00420000
410 P11.90-1.65%14905-06ISRG251017P00410000
400 P7.50-13.79%413205-08ISRG251017P00400000
390 P6.90-14.81%67205-08ISRG251017P00390000
380 P7.20+2.86%14605-06ISRG251017P00380000
370 P6.30-24.10%14705-06ISRG251017P00370000
360 P10.55-44.76%2904-15ISRG251017P00360000
350 P4.50-31.82%12405-08ISRG251017P00350000
340 P6.77-32.30%1604-30ISRG251017P00340000
330 P5.00-3.47%11105-06ISRG251017P00330000
320 P4.80-4.00%26105-01ISRG251017P00320000
310 P4.80-46.07%11205-01ISRG251017P00310000
300 P5.20-23.42%41204-24ISRG251017P00300000
290 P3.51-59.66%2304-30ISRG251017P00290000
280 P5.00+83.82%32204-17ISRG251017P00280000
270 P5.10-10.53%11304-21ISRG251017P00270000
260 P1.80-32.08%2203-20ISRG251017P00260000
250 P5.720%8404-04ISRG251017P00250000
240 P00%0ISRG251017P00240000
230 P2.700%2204-15ISRG251017P00230000
220 P00%0ISRG251017P00220000


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