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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
463690731,949


ISRG Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

ISRG Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

ISRG Mar 20, 2026 Exp. - Max Pain @ $470.00

Puts
Calls


ISRG Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
880 C3.50-65.00%1303-12ISRG260320C00880000
860 C12.790%111102-20ISRG260320C00860000
840 C3.80+5.56%1104-29ISRG260320C00840000
820 C5.60+30.23%1505-08ISRG260320C00820000
800 C6.80+36.00%24905-02ISRG260320C00800000
780 C5.20+8.33%101004-08ISRG260320C00780000
760 C7.65+11.19%1804-17ISRG260320C00760000
740 C8.43-8.86%24003-14ISRG260320C00740000
720 C11.700.00%51504-29ISRG260320C00720000
700 C14.20+18.33%62204-29ISRG260320C00700000
680 C24.72+90.15%93105-08ISRG260320C00680000
660 C26.50-0.38%117805-06ISRG260320C00660000
640 C35.76+12.81%107505-08ISRG260320C00640000
620 C43.37+9.80%10511905-08ISRG260320C00620000
600 C42.10+13.78%83405-02ISRG260320C00600000
580 C56.40+44.62%11305-05ISRG260320C00580000
570 C51.60+5.95%22404-09ISRG260320C00570000
560 C63.75+23.76%22405-07ISRG260320C00560000
550 C68.30+28.63%1905-07ISRG260320C00550000
540 C51.30+2.99%11904-16ISRG260320C00540000
530 C68.00+25.93%13404-29ISRG260320C00530000
520 C83.51+16.15%25505-05ISRG260320C00520000
510 C63.80-19.54%663003-28ISRG260320C00510000
500 C78.00+22.10%11604-24ISRG260320C00500000
490 C99.80+20.24%27013705-02ISRG260320C00490000
480 C107.60+2.67%182205-05ISRG260320C00480000
470 C113.20+16.52%242205-02ISRG260320C00470000
460 C125.00+5.93%26805-08ISRG260320C00460000
450 C112.60+14.33%53304-24ISRG260320C00450000
440 C139.60+5.04%2405-08ISRG260320C00440000
430 C123.90-5.92%1603-27ISRG260320C00430000
420 C130.15+30.83%11504-09ISRG260320C00420000
410 C89.40-29.55%11004-07ISRG260320C00410000
400 C146.90-8.19%1404-29ISRG260320C00400000
390 C139.30-8.72%4303-28ISRG260320C00390000
380 C147.00+1.59%2203-28ISRG260320C00380000
370 C00%0ISRG260320C00370000
360 C00%0ISRG260320C00360000
350 C00%0ISRG260320C00350000
340 C00%0ISRG260320C00340000
330 C00%0ISRG260320C00330000
320 C00%0ISRG260320C00320000
310 C00%0ISRG260320C00310000
300 C246.140%4205-02ISRG260320C00300000
290 C00%0ISRG260320C00290000
280 C00%0ISRG260320C00280000
270 C00%0ISRG260320C00270000
260 C00%0ISRG260320C00260000
250 C00%0ISRG260320C00250000
240 C00%0ISRG260320C00240000
230 C00%0ISRG260320C00230000
220 C00%0ISRG260320C00220000
Puts
StrikePriceChangeVolOILastContract Name
880 P00%0ISRG260320P00880000
860 P00%0ISRG260320P00860000
840 P00%0ISRG260320P00840000
820 P00%0ISRG260320P00820000
800 P00%0ISRG260320P00800000
780 P00%0ISRG260320P00780000
760 P186.600%2001-27ISRG260320P00760000
740 P00%0ISRG260320P00740000
720 P00%0ISRG260320P00720000
700 P00%0ISRG260320P00700000
680 P221.100%2004-08ISRG260320P00680000
660 P93.200%2002-14ISRG260320P00660000
640 P100.000%1102-03ISRG260320P00640000
620 P107.50-8.99%21105-02ISRG260320P00620000
600 P119.00+50.63%11603-17ISRG260320P00600000
580 P60.70+10.16%6803-03ISRG260320P00580000
570 P63.10+35.84%2202-28ISRG260320P00570000
560 P75.700%5504-09ISRG260320P00560000
550 P66.60-16.75%91805-06ISRG260320P00550000
540 P61.40-22.77%51205-06ISRG260320P00540000
530 P56.20-39.44%2805-06ISRG260320P00530000
520 P51.90-15.06%6505-06ISRG260320P00520000
510 P44.30-6.44%11305-08ISRG260320P00510000
500 P65.70-18.08%11704-16ISRG260320P00500000
490 P40.80-21.39%41705-06ISRG260320P00490000
480 P36.70-1.13%43005-06ISRG260320P00480000
470 P31.30-6.57%12405-08ISRG260320P00470000
460 P30.50-17.75%64105-06ISRG260320P00460000
450 P27.70-4.15%31,56105-06ISRG260320P00450000
440 P30.40-4.70%12504-29ISRG260320P00440000
430 P29.35-26.63%31004-24ISRG260320P00430000
420 P24.80+2.06%14404-29ISRG260320P00420000
410 P25.20-20.50%1204-23ISRG260320P00410000
400 P16.73-31.32%27205-02ISRG260320P00400000
390 P17.74-7.12%3704-29ISRG260320P00390000
380 P00%0ISRG260320P00380000
370 P00%0ISRG260320P00370000
360 P10.80+33.00%15505-05ISRG260320P00360000
350 P12.40-7.46%1904-30ISRG260320P00350000
340 P16.35+16.37%2004-04ISRG260320P00340000
330 P10.80-6.82%1103-19ISRG260320P00330000
320 P00%0ISRG260320P00320000
310 P00%0ISRG260320P00310000
300 P7.53-4.68%2703-20ISRG260320P00300000
290 P00%0ISRG260320P00290000
280 P00%0ISRG260320P00280000
270 P00%0ISRG260320P00270000
260 P00%0ISRG260320P00260000
250 P00%0ISRG260320P00250000
240 P00%0ISRG260320P00240000
230 P00%0ISRG260320P00230000
220 P1.960%2105-02ISRG260320P00220000


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