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
Jul 31, 2026 3:59:57 PM EDT
353.34USD+0.105%(+0.37)2,461,906
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 31, 2026 9:28:30 AM EDT
351.00USD-0.558%(-1.97)1,556
After-hours
Jul 31, 2026 4:32:30 PM EDT
353.20USD-0.040%(-0.14)461,147
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,21311,5883,3634,759


ISRG Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

ISRG Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

ISRG Aug 21, 2026 Exp. - Max Pain @ $370.00

Puts
Calls


ISRG Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680.00 C0.20-83.33%11707-30ISRG260821C00680000
670.00 C1.700%262604-14ISRG260821C00670000
660.00 C00%0ISRG260821C00660000
650.00 C0.80-71.63%13705-20ISRG260821C00650000
640.00 C2.03+150.62%51407-23ISRG260821C00640000
630.00 C0.44-63.33%12607-30ISRG260821C00630000
625.00 C0.480%1107-30ISRG260821C00625000
620.00 C3.900%1104-14ISRG260821C00620000
615.00 C0.400%7707-07ISRG260821C00615000
610.00 C0.95-5.00%11106-24ISRG260821C00610000
605.00 C0.900%1106-10ISRG260821C00605000
600.00 C0.23-71.25%122207-29ISRG260821C00600000
595.00 C1.20+14.29%5306-04ISRG260821C00595000
590.00 C0.63-73.19%1907-30ISRG260821C00590000
585.00 C0.680%1107-30ISRG260821C00585000
580.00 C0.60-55.56%14807-30ISRG260821C00580000
575.00 C0.650%1107-30ISRG260821C00575000
570.00 C0.05-96.00%507307-30ISRG260821C00570000
565.00 C0.30-50.00%1207-14ISRG260821C00565000
560.00 C0.05-28.57%6212407-30ISRG260821C00560000
555.00 C00%0ISRG260821C00555000
550.00 C0.80-71.01%210007-27ISRG260821C00550000
545.00 C0.20-75.31%14007-30ISRG260821C00545000
540.00 C0.53-47.00%14107-30ISRG260821C00540000
535.00 C0.58-85.50%111407-30ISRG260821C00535000
530.00 C0.39+254.55%310007-30ISRG260821C00530000
525.00 C0.15-91.67%126107-28ISRG260821C00525000
520.00 C0.45-10.00%110107-30ISRG260821C00520000
515.00 C1.28+56.10%13707-30ISRG260821C00515000
510.00 C1.33+565.00%127807-30ISRG260821C00510000
505.00 C0.85-55.26%363007-27ISRG260821C00505000
500.00 C0.13+30.00%3461,15307-30ISRG260821C00500000
495.00 C0.18-28.00%116407-30ISRG260821C00495000
490.00 C0.42+7.69%110807-30ISRG260821C00490000
485.00 C0.47+840.00%112507-30ISRG260821C00485000
480.00 C0.20+25.00%57007-30ISRG260821C00480000
475.00 C0.26-13.33%128007-30ISRG260821C00475000
470.00 C0.33-43.10%138507-30ISRG260821C00470000
465.00 C0.39+34.48%119307-30ISRG260821C00465000
460.00 C0.17-65.31%148307-30ISRG260821C00460000
455.00 C0.25-30.56%16307-30ISRG260821C00455000
450.00 C0.21-16.00%81,57507-30ISRG260821C00450000
445.00 C0.50+47.06%18207-28ISRG260821C00445000
440.00 C0.77+108.11%426807-28ISRG260821C00440000
435.00 C0.25-68.75%123807-30ISRG260821C00435000
430.00 C0.05-94.12%313307-29ISRG260821C00430000
425.00 C0.65-25.29%1018907-30ISRG260821C00425000
420.00 C0.52-56.67%124507-30ISRG260821C00420000
415.00 C0.63-27.59%39107-30ISRG260821C00415000
410.00 C0.67-33.00%316407-30ISRG260821C00410000
405.00 C0.80-46.67%114707-30ISRG260821C00405000
400.00 C1.20-28.14%1349307-30ISRG260821C00400000
395.00 C1.65-17.50%712107-30ISRG260821C00395000
390.00 C1.95-25.00%826207-30ISRG260821C00390000
385.00 C2.80-17.65%1920907-30ISRG260821C00385000
380.00 C3.30-19.51%1444407-30ISRG260821C00380000
375.00 C4.35-16.35%222707-30ISRG260821C00375000
372.50 C4.91-56.16%11807-30ISRG260821C00372500
370.00 C5.90-10.61%10523107-30ISRG260821C00370000
367.50 C12.35+133.02%141507-28ISRG260821C00367500
365.00 C6.90-36.11%1130907-30ISRG260821C00365000
362.50 C14.10+21.55%712107-28ISRG260821C00362500
360.00 C9.32-12.08%1045907-30ISRG260821C00360000
357.50 C10.27-25.58%14907-30ISRG260821C00357500
355.00 C10.85-13.20%614807-30ISRG260821C00355000
352.50 C11.50-11.54%142107-30ISRG260821C00352500
350.00 C13.31-36.77%1649407-30ISRG260821C00350000
347.50 C19.70+95.05%15607-29ISRG260821C00347500
345.00 C15.50-42.59%17007-30ISRG260821C00345000
342.50 C20.40+68.60%61807-29ISRG260821C00342500
340.00 C20.00-14.53%24207-30ISRG260821C00340000
337.50 C20.00+63.93%1607-30ISRG260821C00337500
335.00 C35.19+21.01%216707-28ISRG260821C00335000
332.50 C29.00-25.45%57707-29ISRG260821C00332500
330.00 C38.30+32.07%54607-28ISRG260821C00330000
327.50 C35.45+118.56%1107-27ISRG260821C00327500
325.00 C31.00+63.33%12807-27ISRG260821C00325000
322.50 C00%0ISRG260821C00322500
320.00 C26.43+15.57%123307-24ISRG260821C00320000
317.50 C00%0ISRG260821C00317500
315.00 C38.70+60.51%12307-30ISRG260821C00315000
310.00 C53.88+19.79%12107-28ISRG260821C00310000
305.00 C51.89-15.06%11107-20ISRG260821C00305000
300.00 C59.27+39.92%12207-27ISRG260821C00300000
295.00 C00%0ISRG260821C00295000
290.00 C49.85+4.97%1807-24ISRG260821C00290000
285.00 C138.620%101006-08ISRG260821C00285000
280.00 C85.70+19.03%41807-28ISRG260821C00280000
275.00 C148.200%4406-08ISRG260821C00275000
270.00 C152.250%8806-08ISRG260821C00270000
260.00 C98.00+10.53%11007-27ISRG260821C00260000
250.00 C93.67-9.41%1407-22ISRG260821C00250000
240.00 C00%0ISRG260821C00240000
230.00 C108.79-5.15%1107-24ISRG260821C00230000
220.00 C00%0ISRG260821C00220000
210.00 C128.660%1107-24ISRG260821C00210000
200.00 C158.45+3.97%2407-27ISRG260821C00200000
190.00 C168.38+10.10%4807-27ISRG260821C00190000
180.00 C175.000%1107-20ISRG260821C00180000
Puts
StrikePriceChangeVolOILastContract Name
680.00 P00%0ISRG260821P00680000
670.00 P00%0ISRG260821P00670000
660.00 P00%0ISRG260821P00660000
650.00 P00%0ISRG260821P00650000
640.00 P00%0ISRG260821P00640000
630.00 P00%0ISRG260821P00630000
625.00 P00%0ISRG260821P00625000
620.00 P00%0ISRG260821P00620000
615.00 P00%0ISRG260821P00615000
610.00 P00%0ISRG260821P00610000
605.00 P00%0ISRG260821P00605000
600.00 P149.750%2005-08ISRG260821P00600000
595.00 P00%0ISRG260821P00595000
590.00 P00%0ISRG260821P00590000
585.00 P00%0ISRG260821P00585000
580.00 P105.000%2204-24ISRG260821P00580000
575.00 P00%0ISRG260821P00575000
570.00 P00%0ISRG260821P00570000
565.00 P00%0ISRG260821P00565000
560.00 P00%0ISRG260821P00560000
555.00 P00%0ISRG260821P00555000
550.00 P206.97+29.36%2207-17ISRG260821P00550000
545.00 P202.000%2007-17ISRG260821P00545000
540.00 P00%0ISRG260821P00540000
535.00 P00%0ISRG260821P00535000
530.00 P00%0ISRG260821P00530000
525.00 P93.30-20.93%1107-06ISRG260821P00525000
520.00 P00%0ISRG260821P00520000
515.00 P96.51+52.46%1105-11ISRG260821P00515000
510.00 P90.65+66.79%2205-12ISRG260821P00510000
505.00 P166.77+9.45%1107-22ISRG260821P00505000
500.00 P161.80+7.85%1507-22ISRG260821P00500000
495.00 P142.31+25.31%1107-20ISRG260821P00495000
490.00 P142.50-5.90%8307-30ISRG260821P00490000
485.00 P153.16+86.67%3807-23ISRG260821P00485000
480.00 P109.80-22.18%1407-28ISRG260821P00480000
475.00 P139.80+91.04%11407-23ISRG260821P00475000
470.00 P118.70+63.00%1607-17ISRG260821P00470000
465.00 P59.52+14.31%12107-09ISRG260821P00465000
460.00 P102.56+81.36%1507-17ISRG260821P00460000
455.00 P105.25+70.58%8307-17ISRG260821P00455000
450.00 P97.72-0.81%2507-20ISRG260821P00450000
445.00 P94.08+68.60%252807-17ISRG260821P00445000
440.00 P87.31-9.99%7707-27ISRG260821P00440000
435.00 P87.50-9.70%401407-30ISRG260821P00435000
430.00 P86.00+4.46%16207-20ISRG260821P00430000
425.00 P97.40+32.82%189207-23ISRG260821P00425000
420.00 P91.70+33.99%1903307-23ISRG260821P00420000
415.00 P53.27-14.56%15307-28ISRG260821P00415000
410.00 P46.97-34.85%110307-28ISRG260821P00410000
405.00 P41.85-42.55%117607-28ISRG260821P00405000
400.00 P38.00-14.41%857207-28ISRG260821P00400000
395.00 P32.90-19.40%417507-28ISRG260821P00395000
390.00 P29.05-23.55%222807-28ISRG260821P00390000
385.00 P25.20-52.72%18607-28ISRG260821P00385000
380.00 P33.71+16.24%1122707-30ISRG260821P00380000
375.00 P28.00+19.56%221207-30ISRG260821P00375000
372.50 P00%0ISRG260821P00372500
370.00 P23.00+44.65%131207-29ISRG260821P00370000
367.50 P00%0ISRG260821P00367500
365.00 P21.08+11.83%18607-30ISRG260821P00365000
362.50 P17.40-48.63%11407-27ISRG260821P00362500
360.00 P17.57+11.56%169707-30ISRG260821P00360000
357.50 P13.15-11.15%42507-27ISRG260821P00357500
355.00 P14.65+14.45%517707-30ISRG260821P00355000
352.50 P13.40+67.50%135407-30ISRG260821P00352500
350.00 P12.73+6.97%766607-30ISRG260821P00350000
347.50 P10.80+57.43%21607-30ISRG260821P00347500
345.00 P9.80+6.41%324607-30ISRG260821P00345000
342.50 P5.77-27.88%15407-28ISRG260821P00342500
340.00 P6.20-21.52%1570607-30ISRG260821P00340000
337.50 P4.30-27.73%355907-28ISRG260821P00337500
335.00 P6.21+11.89%136707-30ISRG260821P00335000
332.50 P5.20+67.74%44607-29ISRG260821P00332500
330.00 P4.36-3.96%2229607-30ISRG260821P00330000
327.50 P3.72+34.30%21007-29ISRG260821P00327500
325.00 P3.40+3.03%1131307-30ISRG260821P00325000
322.50 P1.850%1107-28ISRG260821P00322500
320.00 P2.50-5.66%12963507-30ISRG260821P00320000
317.50 P2.46+7.42%2507-30ISRG260821P00317500
315.00 P1.97+13.87%1232307-30ISRG260821P00315000
310.00 P1.74+28.89%914307-30ISRG260821P00310000
305.00 P1.04-9.57%55807-30ISRG260821P00305000
300.00 P0.84+18.31%123407-30ISRG260821P00300000
295.00 P1.80+221.43%14307-30ISRG260821P00295000
290.00 P0.60+114.29%1112207-30ISRG260821P00290000
285.00 P0.39-75.78%613807-27ISRG260821P00285000
280.00 P0.20-73.68%8311707-28ISRG260821P00280000
275.00 P0.40-52.94%121907-17ISRG260821P00275000
270.00 P0.76-56.07%91006-08ISRG260821P00270000
260.00 P0.15-34.78%54907-30ISRG260821P00260000
250.00 P0.25+66.67%21707-23ISRG260821P00250000
240.00 P00%0ISRG260821P00240000
230.00 P00%0ISRG260821P00230000
220.00 P00%0ISRG260821P00220000
210.00 P0.530%1107-27ISRG260821P00210000
200.00 P1.98-41.94%2407-27ISRG260821P00200000
190.00 P3.41+57.87%1207-27ISRG260821P00190000
180.00 P1.88+82.52%2507-27ISRG260821P00180000


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 - 2026 ChartExchange LLC