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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
245	1,494	1,391	2,289

ISRG Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

ISRG Nov 20, 2026 Exp. - Max Pain @ $395.00

Puts

Calls

ISRG Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
720 C	1.54	-14.44%	6	9	06-10	ISRG261120C00720000
700 C	0.60	-73.91%	3	4	07-30	ISRG261120C00700000
680 C	1.65	-35.29%	1	7	06-18	ISRG261120C00680000
670 C	3.20	+14.29%	3	6	06-09	ISRG261120C00670000
660 C	3.40	0%	3	3	06-09	ISRG261120C00660000
650 C	0.24	-84.00%	2	60	07-22	ISRG261120C00650000
640 C	1.00	-75.00%	1	6	07-16	ISRG261120C00640000
630 C	2.90	-1.69%	1	7	07-10	ISRG261120C00630000
620 C	5.80	-0.17%	1	1	06-09	ISRG261120C00620000
610 C	2.70	-43.16%	1	9	07-16	ISRG261120C00610000
600 C	0.50	-28.57%	20	95	07-24	ISRG261120C00600000
590 C	2.60	-32.11%	2	5	07-15	ISRG261120C00590000
580 C	1.32	+11.86%	5	29	07-28	ISRG261120C00580000
570 C	12.20	-23.27%	5	6	05-20	ISRG261120C00570000
560 C	4.40	-58.88%	2	3	06-25	ISRG261120C00560000
550 C	1.38	-10.97%	2	11	07-22	ISRG261120C00550000
545 C	1.74	-87.01%	2	14	07-21	ISRG261120C00545000
540 C	1.80	-86.47%	1	5	07-27	ISRG261120C00540000
535 C	11.00	+3.77%	1	14	07-08	ISRG261120C00535000
530 C	11.60	-28.40%	4	15	07-08	ISRG261120C00530000
525 C	2.10	-67.79%	3	11	07-30	ISRG261120C00525000
520 C	8.20	-25.11%	1	35	07-16	ISRG261120C00520000
515 C	14.00	+40.00%	4	5	07-08	ISRG261120C00515000
510 C	10.12	-34.29%	1	18	07-16	ISRG261120C00510000
505 C	1.80	-30.77%	1	15	07-22	ISRG261120C00505000
500 C	2.58	-46.25%	8	197	07-30	ISRG261120C00500000
495 C	16.10	0%	1	1	06-11	ISRG261120C00495000
490 C	3.10	-77.86%	2	8	07-27	ISRG261120C00490000
485 C	4.30	-71.14%	4	9	07-27	ISRG261120C00485000
480 C	2.95	-25.13%	1	12	07-22	ISRG261120C00480000
475 C	5.10	+59.38%	3	15	07-27	ISRG261120C00475000
470 C	5.70	+16.33%	5	38	07-27	ISRG261120C00470000
465 C	15.85	-51.97%	2	6	07-14	ISRG261120C00465000
460 C	8.07	+126.05%	6	21	07-28	ISRG261120C00460000
455 C	5.75	-19.01%	1	7	07-30	ISRG261120C00455000
450 C	6.50	-16.67%	4	104	07-30	ISRG261120C00450000
445 C	7.60	-35.04%	10	28	07-29	ISRG261120C00445000
440 C	7.55	-12.21%	1	29	07-30	ISRG261120C00440000
435 C	6.60	-20.39%	9	23	07-22	ISRG261120C00435000
430 C	8.48	-24.96%	1	21	07-30	ISRG261120C00430000
425 C	10.97	-24.08%	4	31	07-29	ISRG261120C00425000
420 C	10.60	-19.82%	1	39	07-30	ISRG261120C00420000
415 C	18.99	+38.61%	1	59	07-28	ISRG261120C00415000
410 C	14.12	-22.63%	1	31	07-29	ISRG261120C00410000
405 C	16.50	-61.01%	15	21	07-27	ISRG261120C00405000
400 C	15.20	-10.59%	1	108	07-30	ISRG261120C00400000
395 C	18.40	+58.62%	7	19	07-27	ISRG261120C00395000
390 C	19.00	-28.08%	8	26	07-29	ISRG261120C00390000
385 C	18.70	-17.26%	2	12	07-30	ISRG261120C00385000
380 C	20.90	-26.41%	1	32	07-30	ISRG261120C00380000
375 C	23.10	-32.57%	1	20	07-30	ISRG261120C00375000
370 C	24.80	-12.37%	6	146	07-30	ISRG261120C00370000
365 C	26.80	-15.03%	1	2	07-30	ISRG261120C00365000
360 C	28.60	-12.27%	3	24	07-30	ISRG261120C00360000
355 C	34.32	+17.13%	2	12	07-20	ISRG261120C00355000
350 C	41.10	+8.02%	1	68	07-28	ISRG261120C00350000
340 C	38.50	-19.10%	1	10	07-30	ISRG261120C00340000
330 C	38.30	-5.13%	5	9	07-24	ISRG261120C00330000
320 C	54.25	+25.87%	3	10	07-27	ISRG261120C00320000
310 C	62.61	+39.63%	1	2	07-29	ISRG261120C00310000
300 C	51.46	-13.63%	1	5	07-23	ISRG261120C00300000
290 C	67.47	-7.58%	2	14	07-22	ISRG261120C00290000
280 C	75.24	-13.12%	2	20	07-22	ISRG261120C00280000
270 C	81.85	-14.14%	1	9	07-22	ISRG261120C00270000
260 C	114.35	+11.28%	4	15	07-28	ISRG261120C00260000
250 C	112.51	-34.93%	12	30	07-27	ISRG261120C00250000
240 C	120.37	-35.30%	4	18	07-27	ISRG261120C00240000
230 C	125.00	-35.80%	1	5	07-17	ISRG261120C00230000
220 C	141.66	0%	7	7	07-27	ISRG261120C00220000
210 C	151.60	0%	16	16	07-27	ISRG261120C00210000
200 C	160.58	0%	7	7	07-27	ISRG261120C00200000
195 C	0	0%	0			ISRG261120C00195000
190 C	0	0%	0			ISRG261120C00190000
185 C	0	0%	0			ISRG261120C00185000
180 C	0	0%	0			ISRG261120C00180000
175 C	0	0%	0			ISRG261120C00175000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
720 P	0	0%	0			ISRG261120P00720000
700 P	287.50	0%	1	0	06-11	ISRG261120P00700000
680 P	0	0%	0			ISRG261120P00680000
670 P	0	0%	0			ISRG261120P00670000
660 P	296.50	0%	1	0	07-17	ISRG261120P00660000
650 P	0	0%	0			ISRG261120P00650000
640 P	0	0%	0			ISRG261120P00640000
630 P	0	0%	0			ISRG261120P00630000
620 P	0	0%	0			ISRG261120P00620000
610 P	0	0%	0			ISRG261120P00610000
600 P	195.70	0%	15	15	07-10	ISRG261120P00600000
590 P	0	0%	0			ISRG261120P00590000
580 P	148.04	+20.70%	23	23	07-06	ISRG261120P00580000
570 P	0	0%	0			ISRG261120P00570000
560 P	0	0%	0			ISRG261120P00560000
550 P	0	0%	0			ISRG261120P00550000
545 P	0	0%	0			ISRG261120P00545000
540 P	117.40	0%	5	5	05-12	ISRG261120P00540000
535 P	0	0%	0			ISRG261120P00535000
530 P	0	0%	0			ISRG261120P00530000
525 P	0	0%	0			ISRG261120P00525000
520 P	112.61	+36.33%	33	15	05-27	ISRG261120P00520000
515 P	0	0%	0			ISRG261120P00515000
510 P	158.41	-1.14%	5	5	07-20	ISRG261120P00510000
505 P	0	0%	0			ISRG261120P00505000
500 P	150.00	+42.86%	6	76	07-20	ISRG261120P00500000
495 P	145.53	+23.99%	1	1	07-17	ISRG261120P00495000
490 P	0	0%	0			ISRG261120P00490000
485 P	151.00	+162.61%	14	1	07-23	ISRG261120P00485000
480 P	79.94	0%	2	0	06-17	ISRG261120P00480000
475 P	47.00	+9.56%	1	2	04-28	ISRG261120P00475000
470 P	72.60	+77.51%	1	42	06-10	ISRG261120P00470000
465 P	64.80	+70.53%	12	11	05-11	ISRG261120P00465000
460 P	72.50	-17.61%	1	46	07-16	ISRG261120P00460000
455 P	40.00	-5.88%	1	1	04-17	ISRG261120P00455000
450 P	111.00	-7.16%	13	20	07-24	ISRG261120P00450000
445 P	90.25	+73.56%	1	14	07-17	ISRG261120P00445000
440 P	104.49	-5.31%	1	11	07-24	ISRG261120P00440000
435 P	56.10	+45.71%	4	5	06-30	ISRG261120P00435000
430 P	82.98	-18.35%	1	35	07-27	ISRG261120P00430000
425 P	61.45	+43.57%	1	12	07-14	ISRG261120P00425000
420 P	92.46	+117.81%	1	34	07-23	ISRG261120P00420000
415 P	58.04	-18.40%	5	30	07-28	ISRG261120P00415000
410 P	73.40	+4.72%	1	26	07-22	ISRG261120P00410000
405 P	37.75	+10.32%	8	39	07-10	ISRG261120P00405000
400 P	51.53	-14.83%	2	39	07-28	ISRG261120P00400000
395 P	48.35	+23.66%	9	24	07-28	ISRG261120P00395000
390 P	45.11	-32.01%	5	103	07-28	ISRG261120P00390000
385 P	44.60	-30.27%	14	9	07-27	ISRG261120P00385000
380 P	46.10	+6.47%	2	442	07-30	ISRG261120P00380000
375 P	43.20	+20.67%	1	36	07-30	ISRG261120P00375000
370 P	38.50	+17.27%	5	18	07-30	ISRG261120P00370000
365 P	37.10	+22.04%	1	36	07-30	ISRG261120P00365000
360 P	33.70	-15.43%	4	86	07-30	ISRG261120P00360000
355 P	31.60	+3.61%	4	129	07-30	ISRG261120P00355000
350 P	29.20	+8.35%	9	1,035	07-30	ISRG261120P00350000
340 P	24.27	+13.94%	1	341	07-30	ISRG261120P00340000
330 P	19.34	+9.02%	1	48	07-30	ISRG261120P00330000
320 P	15.60	+33.45%	1	45	07-29	ISRG261120P00320000
310 P	13.30	+24.30%	2	209	07-30	ISRG261120P00310000
300 P	10.00	+17.65%	1	284	07-29	ISRG261120P00300000
290 P	5.83	-21.95%	1	60	07-28	ISRG261120P00290000
280 P	5.93	+18.60%	1	38	07-29	ISRG261120P00280000
270 P	5.19	+3.39%	2	16	07-30	ISRG261120P00270000
260 P	2.52	-35.38%	4	29	07-28	ISRG261120P00260000
250 P	2.48	-30.92%	9	71	07-27	ISRG261120P00250000
240 P	1.95	-25.00%	6	67	07-27	ISRG261120P00240000
230 P	2.30	+31.43%	2	13	07-23	ISRG261120P00230000
220 P	1.55	-8.82%	8	9	07-27	ISRG261120P00220000
210 P	0.60	-40.00%	1	16	07-28	ISRG261120P00210000
200 P	0.90	0%	8	8	07-27	ISRG261120P00200000
195 P	0	0%	0			ISRG261120P00195000
190 P	0	0%	0			ISRG261120P00190000
185 P	0	0%	0			ISRG261120P00185000
180 P	0	0%	0			ISRG261120P00180000
175 P	0	0%	0			ISRG261120P00175000