Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,324	9,214	3,991	9,771

ISRG Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

ISRG Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

ISRG Sep 18, 2026 Exp. - Max Pain @ $390.00

Puts

Calls

ISRG Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
880 C	0.10	-94.12%	3	6	05-05	ISRG260918C00880000
860 C	2.09	-7.93%	1	6	01-28	ISRG260918C00860000
840 C	1.70	-24.78%	1	9	02-17	ISRG260918C00840000
820 C	2.72	-7.80%	1	8	01-30	ISRG260918C00820000
800 C	4.20	-40.00%	1	6	01-21	ISRG260918C00800000
780 C	1.00	-92.00%	2	7	04-30	ISRG260918C00780000
760 C	0.34	-54.67%	1	35	05-29	ISRG260918C00760000
740 C	0.30	-60.00%	1	28	06-26	ISRG260918C00740000
720 C	3.67	-83.39%	2	15	03-17	ISRG260918C00720000
700 C	0.50	-28.57%	1	22	07-02	ISRG260918C00700000
680 C	0.15	+200.00%	4	49	07-22	ISRG260918C00680000
660 C	0.40	-63.64%	2	140	06-22	ISRG260918C00660000
640 C	0.75	+15.38%	1	414	07-01	ISRG260918C00640000
635 C	0	0%	0			ISRG260918C00635000
630 C	0	0%	0			ISRG260918C00630000
625 C	0	0%	0			ISRG260918C00625000
620 C	0.73	-33.64%	1	177	07-27	ISRG260918C00620000
615 C	0	0%	0			ISRG260918C00615000
610 C	0	0%	0			ISRG260918C00610000
605 C	0	0%	0			ISRG260918C00605000
600 C	0.05	-76.19%	4	279	07-29	ISRG260918C00600000
595 C	0	0%	0			ISRG260918C00595000
590 C	0	0%	0			ISRG260918C00590000
585 C	0	0%	0			ISRG260918C00585000
580 C	0.40	+100.00%	1	105	07-20	ISRG260918C00580000
575 C	0	0%	0			ISRG260918C00575000
570 C	0.20	-55.56%	1	63	07-28	ISRG260918C00570000
565 C	0.75	-73.21%	4	3	07-14	ISRG260918C00565000
560 C	0.15	-68.09%	38	155	07-28	ISRG260918C00560000
555 C	0	0%	0			ISRG260918C00555000
550 C	0.10	-77.78%	2	144	07-23	ISRG260918C00550000
545 C	0.40	-68.00%	1	712	07-17	ISRG260918C00545000
540 C	0.05	-96.97%	3	136	07-23	ISRG260918C00540000
535 C	2.50	-39.02%	1	34	07-10	ISRG260918C00535000
530 C	0.05	-83.33%	2	159	07-21	ISRG260918C00530000
525 C	0.46	-82.31%	3	75	07-17	ISRG260918C00525000
520 C	0.30	-25.00%	11	787	07-29	ISRG260918C00520000
515 C	3.23	-42.22%	2	91	07-16	ISRG260918C00515000
510 C	0.55	+34.15%	1	248	07-21	ISRG260918C00510000
505 C	4.64	-42.00%	1	72	07-10	ISRG260918C00505000
500 C	0.73	+46.00%	3	697	07-30	ISRG260918C00500000
495 C	0.55	-88.04%	1	102	07-20	ISRG260918C00495000
490 C	1.05	+110.00%	3	192	07-28	ISRG260918C00490000
485 C	0.87	+24.29%	2	151	07-30	ISRG260918C00485000
480 C	0.75	-6.25%	1	138	07-29	ISRG260918C00480000
475 C	1.35	+154.72%	1	158	07-28	ISRG260918C00475000
470 C	1.47	+96.00%	1	377	07-28	ISRG260918C00470000
465 C	1.72	-29.80%	2	91	07-28	ISRG260918C00465000
460 C	1.28	+42.22%	4	213	07-30	ISRG260918C00460000
455 C	1.70	+45.30%	2	30	07-28	ISRG260918C00455000
450 C	1.10	-21.43%	25	250	07-30	ISRG260918C00450000
445 C	1.98	-13.91%	1	32	07-29	ISRG260918C00445000
440 C	2.65	+32.50%	54	229	07-28	ISRG260918C00440000
435 C	2.05	+1,950.00%	12	45	07-27	ISRG260918C00435000
430 C	2.55	-36.25%	5	186	07-29	ISRG260918C00430000
425 C	2.05	-51.19%	6	61	07-30	ISRG260918C00425000
420 C	2.35	-28.79%	3	302	07-30	ISRG260918C00420000
415 C	3.77	-30.44%	4	116	07-29	ISRG260918C00415000
410 C	5.86	+18.62%	3	185	07-28	ISRG260918C00410000
405 C	3.90	-11.36%	4	41	07-30	ISRG260918C00405000
400 C	4.80	-12.73%	11	450	07-30	ISRG260918C00400000
395 C	5.70	-17.39%	4	43	07-30	ISRG260918C00395000
390 C	6.60	+1.54%	11	171	07-30	ISRG260918C00390000
385 C	7.55	-12.21%	2	51	07-30	ISRG260918C00385000
380 C	9.05	-5.83%	29	231	07-30	ISRG260918C00380000
375 C	10.20	-12.82%	6	176	07-30	ISRG260918C00375000
370 C	11.42	-18.14%	13	124	07-30	ISRG260918C00370000
365 C	13.20	-17.76%	3	223	07-30	ISRG260918C00365000
360 C	15.20	-17.39%	76	115	07-30	ISRG260918C00360000
355 C	17.90	-14.35%	2	49	07-30	ISRG260918C00355000
350 C	20.30	-16.80%	5	221	07-30	ISRG260918C00350000
345 C	29.50	+69.54%	30	69	07-27	ISRG260918C00345000
340 C	36.40	+20.13%	4	255	07-28	ISRG260918C00340000
335 C	28.60	-4.92%	3	362	07-30	ISRG260918C00335000
330 C	43.62	+20.17%	1	42	07-28	ISRG260918C00330000
325 C	27.87	+11.93%	1	9	07-24	ISRG260918C00325000
320 C	39.70	-22.16%	1	30	07-30	ISRG260918C00320000
315 C	30.24	-33.36%	1	3	07-23	ISRG260918C00315000
310 C	33.64	-24.98%	1	17	07-23	ISRG260918C00310000
305 C	45.62	-18.24%	4	4	07-22	ISRG260918C00305000
300 C	71.90	+23.97%	11	38	07-28	ISRG260918C00300000
295 C	0	0%	0			ISRG260918C00295000
290 C	69.35	-29.52%	1	14	07-17	ISRG260918C00290000
285 C	0	0%	0			ISRG260918C00285000
280 C	58.85	-58.23%	2	11	07-23	ISRG260918C00280000
275 C	0	0%	0			ISRG260918C00275000
270 C	73.73	+9.54%	4	54	07-24	ISRG260918C00270000
265 C	96.56	+27.14%	8	9	07-27	ISRG260918C00265000
260 C	80.92	+7.75%	2	30	07-24	ISRG260918C00260000
250 C	109.15	+20.16%	18	32	07-27	ISRG260918C00250000
240 C	119.44	+24.64%	8	16	07-27	ISRG260918C00240000
230 C	128.91	+28.24%	4	6	07-27	ISRG260918C00230000
220 C	140.85	+16.16%	10	14	07-27	ISRG260918C00220000
210 C	148.50	+13.62%	6	10	07-27	ISRG260918C00210000
200 C	158.38	+12.56%	3	4	07-27	ISRG260918C00200000
195 C	162.75	+12.55%	10	14	07-27	ISRG260918C00195000
190 C	171.03	+13.30%	15	20	07-27	ISRG260918C00190000
185 C	175.66	0%	18	18	07-27	ISRG260918C00185000
180 C	180.41	+12.33%	14	18	07-27	ISRG260918C00180000
175 C	185.52	0%	4	4	07-27	ISRG260918C00175000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
880 P	0	0%	0			ISRG260918P00880000
860 P	0	0%	0			ISRG260918P00860000
840 P	0	0%	0			ISRG260918P00840000
820 P	0	0%	0			ISRG260918P00820000
800 P	249.78	0%	2	0	10-24	ISRG260918P00800000
780 P	231.07	0%	2	1	10-24	ISRG260918P00780000
760 P	212.97	+0.87%	2	162	10-27	ISRG260918P00760000
740 P	192.72	+0.21%	8	34	10-24	ISRG260918P00740000
720 P	176.62	+1.08%	2	14	10-24	ISRG260918P00720000
700 P	160.35	+0.62%	1	1	11-06	ISRG260918P00700000
680 P	159.50	0%	1	1	01-21	ISRG260918P00680000
660 P	177.85	-6.54%	1	3	03-20	ISRG260918P00660000
640 P	160.60	+70.31%	1	7	02-04	ISRG260918P00640000
635 P	0	0%	0			ISRG260918P00635000
630 P	0	0%	0			ISRG260918P00630000
625 P	0	0%	0			ISRG260918P00625000
620 P	169.25	+16.97%	2	5	04-29	ISRG260918P00620000
615 P	0	0%	0			ISRG260918P00615000
610 P	0	0%	0			ISRG260918P00610000
605 P	0	0%	0			ISRG260918P00605000
600 P	161.00	+7.51%	2	10	05-11	ISRG260918P00600000
595 P	0	0%	0			ISRG260918P00595000
590 P	0	0%	0			ISRG260918P00590000
585 P	0	0%	0			ISRG260918P00585000
580 P	229.00	-5.07%	20	9	07-30	ISRG260918P00580000
575 P	217.77	-7.82%	6	0	07-27	ISRG260918P00575000
570 P	218.50	+8.05%	12	13	07-30	ISRG260918P00570000
565 P	226.80	+7.09%	13	0	07-24	ISRG260918P00565000
560 P	192.23	-9.68%	1	5	07-28	ISRG260918P00560000
555 P	0	0%	0			ISRG260918P00555000
550 P	196.71	+44.49%	9	9	07-20	ISRG260918P00550000
545 P	203.19	+5.97%	1	0	07-22	ISRG260918P00545000
540 P	170.00	-14.21%	1	1	07-28	ISRG260918P00540000
535 P	185.00	0%	2	0	07-20	ISRG260918P00535000
530 P	187.83	+51.76%	3	3	07-22	ISRG260918P00530000
525 P	182.85	+150.21%	3	10	07-22	ISRG260918P00525000
520 P	177.55	+26.88%	4	4	07-22	ISRG260918P00520000
515 P	172.57	+4.91%	4	4	07-22	ISRG260918P00515000
510 P	168.24	+82.97%	4	7	07-22	ISRG260918P00510000
505 P	46.90	0%	1	1	04-22	ISRG260918P00505000
500 P	149.10	-7.91%	42	14	07-30	ISRG260918P00500000
495 P	89.90	+109.07%	5	1	07-02	ISRG260918P00495000
490 P	137.70	-9.35%	86	27	07-30	ISRG260918P00490000
485 P	95.73	+136.96%	1	4	07-15	ISRG260918P00485000
480 P	128.80	+5.49%	84	39	07-30	ISRG260918P00480000
475 P	125.40	+41.94%	1	1	07-17	ISRG260918P00475000
470 P	115.90	-12.13%	69	57	07-30	ISRG260918P00470000
465 P	115.38	+71.82%	9	11	07-17	ISRG260918P00465000
460 P	121.90	-7.16%	407	138	07-24	ISRG260918P00460000
455 P	123.40	+167.10%	30	6	07-23	ISRG260918P00455000
450 P	92.24	-17.72%	5	36	07-27	ISRG260918P00450000
445 P	87.39	-18.25%	3	13	07-27	ISRG260918P00445000
440 P	109.99	+18.72%	2	122	07-23	ISRG260918P00440000
435 P	77.81	-7.06%	5	12	07-27	ISRG260918P00435000
430 P	74.70	+11.99%	1	168	07-29	ISRG260918P00430000
425 P	62.20	-18.59%	1	46	07-28	ISRG260918P00425000
420 P	90.00	+15.28%	11	356	07-23	ISRG260918P00420000
415 P	77.37	+29.38%	1	48	07-24	ISRG260918P00415000
410 P	50.30	-37.63%	1	225	07-28	ISRG260918P00410000
405 P	51.52	-21.76%	2	217	07-29	ISRG260918P00405000
400 P	42.12	-11.23%	5	336	07-28	ISRG260918P00400000
395 P	53.20	-3.62%	2	63	07-22	ISRG260918P00395000
390 P	39.00	+20.56%	6	269	07-29	ISRG260918P00390000
385 P	38.20	-28.73%	2	55	07-27	ISRG260918P00385000
380 P	37.52	+7.82%	1	351	07-30	ISRG260918P00380000
375 P	25.10	-13.30%	7	199	07-28	ISRG260918P00375000
370 P	30.10	+15.77%	1	493	07-30	ISRG260918P00370000
365 P	22.90	+19.77%	5	97	07-29	ISRG260918P00365000
360 P	21.30	+20.41%	18	166	07-29	ISRG260918P00360000
355 P	20.40	+7.88%	12	117	07-30	ISRG260918P00355000
350 P	18.00	+9.16%	57	2,362	07-30	ISRG260918P00350000
345 P	15.70	+8.73%	38	57	07-30	ISRG260918P00345000
340 P	13.40	+10.74%	63	458	07-30	ISRG260918P00340000
335 P	11.50	+7.38%	51	461	07-30	ISRG260918P00335000
330 P	10.00	+13.64%	5	235	07-30	ISRG260918P00330000
325 P	8.40	+7.69%	4	101	07-30	ISRG260918P00325000
320 P	6.20	+1.14%	10	875	07-30	ISRG260918P00320000
315 P	6.00	+22.45%	10	159	07-30	ISRG260918P00315000
310 P	5.00	+19.90%	5	3,714	07-30	ISRG260918P00310000
305 P	4.10	+7.89%	1	170	07-30	ISRG260918P00305000
300 P	3.40	+6.25%	2	694	07-30	ISRG260918P00300000
295 P	2.80	+60.00%	2	74	07-30	ISRG260918P00295000
290 P	2.24	+56.64%	4	58	07-30	ISRG260918P00290000
285 P	1.64	+42.61%	2	11	07-29	ISRG260918P00285000
280 P	1.54	-60.00%	2	72	07-30	ISRG260918P00280000
275 P	1.70	-41.38%	2	9	07-24	ISRG260918P00275000
270 P	0.80	-44.83%	1	59	07-29	ISRG260918P00270000
265 P	1.55	0%	2	2	07-24	ISRG260918P00265000
260 P	0.57	-69.52%	6	37	07-27	ISRG260918P00260000
250 P	1.42	+49.47%	4	27	07-27	ISRG260918P00250000
240 P	1.05	+3.96%	3	22	07-27	ISRG260918P00240000
230 P	0.76	-63.29%	8	14	07-27	ISRG260918P00230000
220 P	1.76	+97.75%	7	9	07-27	ISRG260918P00220000
210 P	0.70	+7.69%	8	10	07-27	ISRG260918P00210000
200 P	0.50	-18.03%	6	10	07-27	ISRG260918P00200000
195 P	0.48	-70.91%	8	13	07-27	ISRG260918P00195000
190 P	0.55	-8.33%	14	16	07-27	ISRG260918P00190000
185 P	0.46	-47.73%	16	20	07-27	ISRG260918P00185000
180 P	0.74	0%	14	14	07-27	ISRG260918P00180000
175 P	0.43	-60.55%	6	8	07-27	ISRG260918P00175000