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
Sep 30, 2026 3:59:55 PM EDT
406.83USD-1.299%(-5.35)1,647,777
387.60Bid   410.23Ask   22.63Spread
Pre-market
Sep 30, 2026 9:29:30 AM EDT
408.01USD-1.012%(-4.17)2,630
After-hours
Sep 30, 2026 4:45:30 PM EDT
407.00USD+0.043%(+0.17)28,365
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,9266,6051,5429,341


ISRG Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

ISRG Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

ISRG Oct 16, 2026 Exp. - Max Pain @ $395.00

Puts
Calls


ISRG Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
760.00 C0.05-83.33%1508-10ISRG261016C00760000
740.00 C3.600%1103-24ISRG261016C00740000
720.00 C2.15-0.92%6704-06ISRG261016C00720000
700.00 C1.50-59.46%11205-07ISRG261016C00700000
680.00 C0.53-47.00%1209-24ISRG261016C00680000
660.00 C0.05-82.76%1407-31ISRG261016C00660000
640.00 C1.26-68.50%2806-24ISRG261016C00640000
620.00 C3.41-23.37%41205-29ISRG261016C00620000
600.00 C0.35+6.06%14109-28ISRG261016C00600000
595.00 C0.15-96.49%73908-05ISRG261016C00595000
590.00 C3.62-51.08%11605-11ISRG261016C00590000
585.00 C0.47-41.98%11509-24ISRG261016C00585000
580.00 C0.50+150.00%395709-25ISRG261016C00580000
575.00 C0.40-44.44%21707-27ISRG261016C00575000
570.00 C5.17-6.00%202307-07ISRG261016C00570000
565.00 C4.89-3.36%11406-25ISRG261016C00565000
560.00 C0.70-67.44%12009-17ISRG261016C00560000
555.00 C0.65-87.96%12408-06ISRG261016C00555000
550.00 C0.050.00%10216309-25ISRG261016C00550000
545.00 C0.19-57.78%12408-17ISRG261016C00545000
540.00 C0.66-49.23%34908-05ISRG261016C00540000
535.00 C0.050.00%12709-08ISRG261016C00535000
530.00 C4.50+18.42%12307-16ISRG261016C00530000
525.00 C4.70+51.13%112107-22ISRG261016C00525000
520.00 C1.37+38.38%12508-12ISRG261016C00520000
515.00 C7.50-8.54%1212307-13ISRG261016C00515000
510.00 C1.01-15.83%418507-27ISRG261016C00510000
505.00 C1.56-73.56%114508-20ISRG261016C00505000
500.00 C0.08-52.94%153009-29ISRG261016C00500000
495.00 C1.80-21.74%13829408-14ISRG261016C00495000
490.00 C0.37-11.90%512909-23ISRG261016C00490000
485.00 C0.30+36.36%1113509-18ISRG261016C00485000
480.00 C0.52-60.90%2015909-28ISRG261016C00480000
475.00 C1.70+126.67%24309-01ISRG261016C00475000
470.00 C0.80+29.03%65409-28ISRG261016C00470000
465.00 C0.69-34.29%2722609-29ISRG261016C00465000
460.00 C1.05-27.59%226809-29ISRG261016C00460000
455.00 C1.52+16.92%2725009-28ISRG261016C00455000
450.00 C1.45-29.95%155009-29ISRG261016C00450000
445.00 C2.30-25.32%310709-29ISRG261016C00445000
440.00 C3.00-25.19%950009-29ISRG261016C00440000
435.00 C3.08-39.61%223409-29ISRG261016C00435000
430.00 C4.82-19.67%1330909-29ISRG261016C00430000
425.00 C5.90-29.93%622309-29ISRG261016C00425000
420.00 C6.65-35.81%2069209-29ISRG261016C00420000
417.50 C8.70-24.54%11409-29ISRG261016C00417500
415.00 C10.00-23.08%2927109-29ISRG261016C00415000
412.50 C14.40+73.08%6809-28ISRG261016C00412500
410.00 C12.50-16.67%5437809-29ISRG261016C00410000
407.50 C13.60+30.77%172909-29ISRG261016C00407500
405.00 C16.00-14.21%640909-29ISRG261016C00405000
402.50 C19.10+43.72%21909-28ISRG261016C00402500
400.00 C18.20-17.24%593109-29ISRG261016C00400000
397.50 C26.20+79.70%31509-28ISRG261016C00397500
395.00 C24.54+42.67%2726409-28ISRG261016C00395000
392.50 C29.28+56.91%12209-28ISRG261016C00392500
390.00 C24.15-19.50%136209-29ISRG261016C00390000
387.50 C22.10+1.38%1209-25ISRG261016C00387500
385.00 C33.45+37.26%35109-28ISRG261016C00385000
382.50 C30.650%1109-29ISRG261016C00382500
380.00 C32.59-14.28%231109-29ISRG261016C00380000
377.50 C00%0ISRG261016C00377500
375.00 C39.30-2.89%519409-29ISRG261016C00375000
372.50 C00%0ISRG261016C00372500
370.00 C41.05-10.57%226309-29ISRG261016C00370000
367.50 C00%0ISRG261016C00367500
365.00 C42.62+21.63%116809-25ISRG261016C00365000
360.00 C50.40-8.70%212809-29ISRG261016C00360000
355.00 C60.00+138.10%59509-28ISRG261016C00355000
350.00 C61.50+13.89%314109-29ISRG261016C00350000
345.00 C63.53+12.74%1809-29ISRG261016C00345000
340.00 C70.40+17.33%1809-29ISRG261016C00340000
335.00 C39.00-21.05%21409-11ISRG261016C00335000
330.00 C65.18+38.98%71509-18ISRG261016C00330000
325.00 C57.30+90.56%2308-24ISRG261016C00325000
320.00 C89.52+14.77%11309-29ISRG261016C00320000
315.00 C69.00+17.55%1109-17ISRG261016C00315000
310.00 C81.82+34.57%11709-18ISRG261016C00310000
305.00 C104.36+10.38%1609-29ISRG261016C00305000
300.00 C108.25+3.34%11609-29ISRG261016C00300000
295.00 C00%0ISRG261016C00295000
290.00 C61.65-10.12%11807-22ISRG261016C00290000
285.00 C00%0ISRG261016C00285000
280.00 C91.88-6.20%12708-26ISRG261016C00280000
275.00 C126.28+60.56%12109-24ISRG261016C00275000
270.00 C100.27-5.53%24508-04ISRG261016C00270000
265.00 C88.36-21.76%44509-09ISRG261016C00265000
260.00 C92.55-16.42%44709-09ISRG261016C00260000
255.00 C97.45-2.26%43009-09ISRG261016C00255000
250.00 C102.96-19.00%35209-09ISRG261016C00250000
245.00 C108.39-16.76%42009-09ISRG261016C00245000
240.00 C113.36-28.78%53109-09ISRG261016C00240000
230.00 C123.20-15.78%51209-09ISRG261016C00230000
220.00 C132.76+0.38%31509-09ISRG261016C00220000
210.00 C142.45+0.49%22409-09ISRG261016C00210000
200.00 C150.15-25.15%4809-08ISRG261016C00200000
195.00 C157.67+0.43%82209-09ISRG261016C00195000
190.00 C162.30-0.87%82409-09ISRG261016C00190000
185.00 C169.11-9.87%6809-09ISRG261016C00185000
180.00 C00%0ISRG261016C00180000
175.00 C00%0ISRG261016C00175000
Puts
StrikePriceChangeVolOILastContract Name
760.00 P00%0ISRG261016P00760000
740.00 P00%0ISRG261016P00740000
720.00 P00%0ISRG261016P00720000
700.00 P00%0ISRG261016P00700000
680.00 P00%0ISRG261016P00680000
660.00 P00%0ISRG261016P00660000
640.00 P00%0ISRG261016P00640000
620.00 P00%0ISRG261016P00620000
600.00 P141.130%1005-01ISRG261016P00600000
595.00 P00%0ISRG261016P00595000
590.00 P122.800%2204-28ISRG261016P00590000
585.00 P137.82+13.34%2404-13ISRG261016P00585000
580.00 P152.87+0.11%1405-15ISRG261016P00580000
575.00 P00%0ISRG261016P00575000
570.00 P00%0ISRG261016P00570000
565.00 P00%0ISRG261016P00565000
560.00 P00%0ISRG261016P00560000
555.00 P202.51+125.76%1407-21ISRG261016P00555000
550.00 P197.550%1007-21ISRG261016P00550000
545.00 P101.100%2004-21ISRG261016P00545000
540.00 P00%0ISRG261016P00540000
535.00 P86.10-3.91%52404-01ISRG261016P00535000
530.00 P00%0ISRG261016P00530000
525.00 P00%0ISRG261016P00525000
520.00 P117.28+18.57%11306-12ISRG261016P00520000
515.00 P00%0ISRG261016P00515000
510.00 P90.190%5505-15ISRG261016P00510000
505.00 P139.63+61.24%11509-10ISRG261016P00505000
500.00 P134.60-9.35%1109-10ISRG261016P00500000
495.00 P145.53+69.10%1207-17ISRG261016P00495000
490.00 P75.60+32.63%3905-27ISRG261016P00490000
485.00 P69.70-48.75%1109-28ISRG261016P00485000
480.00 P60.00-25.93%1607-06ISRG261016P00480000
475.00 P49.30+33.24%1305-04ISRG261016P00475000
470.00 P104.45+49.86%1209-04ISRG261016P00470000
465.00 P134.10+15.92%535907-23ISRG261016P00465000
460.00 P96.50+3.54%20709-10ISRG261016P00460000
455.00 P105.55+103.37%57907-17ISRG261016P00455000
450.00 P99.50+77.33%24407-17ISRG261016P00450000
445.00 P88.50-7.07%321709-10ISRG261016P00445000
440.00 P74.45-13.55%11409-04ISRG261016P00440000
435.00 P42.00+5.26%122808-12ISRG261016P00435000
430.00 P39.50-7.54%111208-19ISRG261016P00430000
425.00 P22.00+19.57%147909-29ISRG261016P00425000
420.00 P15.10-42.37%54009-28ISRG261016P00420000
417.50 P14.000%525209-28ISRG261016P00417500
415.00 P12.40+1.64%631909-29ISRG261016P00415000
412.50 P11.060%7509-28ISRG261016P00412500
410.00 P10.00+5.26%725009-29ISRG261016P00410000
407.50 P8.90-26.93%414209-29ISRG261016P00407500
405.00 P7.90-1.25%1013709-29ISRG261016P00405000
402.50 P7.97-36.24%11909-28ISRG261016P00402500
400.00 P8.92+48.91%152209-29ISRG261016P00400000
397.50 P6.70+24.77%226609-29ISRG261016P00397500
395.00 P4.60-0.43%3314309-29ISRG261016P00395000
392.50 P7.700%8809-25ISRG261016P00392500
390.00 P3.46-11.28%4633109-29ISRG261016P00390000
387.50 P3.70-63.73%1209-28ISRG261016P00387500
385.00 P3.18+16.48%2210209-29ISRG261016P00385000
382.50 P2.78+0.72%2109-29ISRG261016P00382500
380.00 P1.80-10.45%560209-29ISRG261016P00380000
377.50 P2.30-37.84%1509-28ISRG261016P00377500
375.00 P1.38-13.75%423009-29ISRG261016P00375000
372.50 P1.35-9.40%61709-29ISRG261016P00372500
370.00 P1.150.00%2634809-29ISRG261016P00370000
367.50 P1.08-61.43%252309-29ISRG261016P00367500
365.00 P0.69-18.82%716809-29ISRG261016P00365000
360.00 P0.49-14.04%1,0001,34909-29ISRG261016P00360000
355.00 P0.45-18.18%12455809-29ISRG261016P00355000
350.00 P0.29-25.64%261,11909-29ISRG261016P00350000
345.00 P0.26-18.75%116709-29ISRG261016P00345000
340.00 P0.22-12.00%731,07109-29ISRG261016P00340000
335.00 P0.18-55.00%2713209-28ISRG261016P00335000
330.00 P0.17+13.33%1229609-29ISRG261016P00330000
325.00 P0.20-39.39%924109-28ISRG261016P00325000
320.00 P0.23+53.33%819309-29ISRG261016P00320000
315.00 P0.10+42.86%24109-28ISRG261016P00315000
310.00 P0.27-32.50%10218209-28ISRG261016P00310000
305.00 P0.24-70.00%26209-18ISRG261016P00305000
300.00 P0.11+175.00%1218109-29ISRG261016P00300000
295.00 P0.10-62.96%26409-28ISRG261016P00295000
290.00 P0.05-50.00%611909-21ISRG261016P00290000
285.00 P0.58-29.27%1309-11ISRG261016P00285000
280.00 P1.20+380.00%17809-16ISRG261016P00280000
275.00 P0.40-43.66%10010909-28ISRG261016P00275000
270.00 P0.75+87.50%49409-09ISRG261016P00270000
265.00 P0.96-31.43%23709-09ISRG261016P00265000
260.00 P0.32+39.13%26709-16ISRG261016P00260000
255.00 P1.05+54.41%13109-16ISRG261016P00255000
250.00 P0.73+329.41%64709-09ISRG261016P00250000
245.00 P0.10-44.44%52609-17ISRG261016P00245000
240.00 P0.06-90.77%11909-11ISRG261016P00240000
230.00 P0.63+34.04%51709-09ISRG261016P00230000
220.00 P0.48-34.25%32109-09ISRG261016P00220000
210.00 P0.43+437.50%11409-25ISRG261016P00210000
200.00 P0.53-56.91%41909-09ISRG261016P00200000
195.00 P0.43-67.91%41809-09ISRG261016P00195000
190.00 P0.15-66.67%91909-09ISRG261016P00190000
185.00 P0.13-60.61%142009-09ISRG261016P00185000
180.00 P0.200%2209-09ISRG261016P00180000
175.00 P0.380%1109-21ISRG261016P00175000


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