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
Sep 29, 2026 3:59:58 PM EDT
412.20USD-0.624%(-2.59)1,878,081
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 29, 2026 9:28:30 AM EDT
413.50USD-0.311%(-1.29)1,727
After-hours
Sep 29, 2026 4:37:30 PM EDT
412.18USD-0.005%(-0.02)780
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,9726,9181,0765,823


ISRG Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

ISRG Dec 18, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


ISRG Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.11+120.00%217008-21ISRG261218C00900000
880 C1.40+2,700.00%119908-11ISRG261218C00880000
860 C1.37+82.67%1114808-11ISRG261218C00860000
840 C0.20-75.00%14009-14ISRG261218C00840000
820 C0.13+160.00%12408-27ISRG261218C00820000
800 C0.15-75.00%113808-31ISRG261218C00800000
780 C0.90-28.00%2706-15ISRG261218C00780000
760 C0.34-89.03%1708-21ISRG261218C00760000
740 C3.70-51.95%14605-20ISRG261218C00740000
720 C0.18-76.00%113909-24ISRG261218C00720000
700 C0.150.00%418209-18ISRG261218C00700000
680 C0.66-31.25%217809-23ISRG261218C00680000
660 C0.69+68.29%214409-23ISRG261218C00660000
640 C1.03+28.75%121807-30ISRG261218C00640000
620 C1.65+3,200.00%121908-25ISRG261218C00620000
600 C0.80-1.23%1356509-28ISRG261218C00600000
595 C00%0ISRG261218C00595000
590 C00%0ISRG261218C00590000
585 C00%0ISRG261218C00585000
580 C1.83+11.59%121308-20ISRG261218C00580000
575 C00%0ISRG261218C00575000
570 C00%0ISRG261218C00570000
565 C00%0ISRG261218C00565000
560 C1.20+84.62%236209-16ISRG261218C00560000
555 C00%0ISRG261218C00555000
550 C00%0ISRG261218C00550000
545 C00%0ISRG261218C00545000
540 C2.40+50.00%766409-21ISRG261218C00540000
535 C00%0ISRG261218C00535000
530 C00%0ISRG261218C00530000
525 C00%0ISRG261218C00525000
520 C4.07+7.11%118809-28ISRG261218C00520000
515 C00%0ISRG261218C00515000
510 C3.890%3309-23ISRG261218C00510000
505 C4.800%1109-25ISRG261218C00505000
500 C6.00+87.50%354509-28ISRG261218C00500000
495 C5.310%1109-25ISRG261218C00495000
490 C6.20+1.64%3614209-25ISRG261218C00490000
485 C9.600%252409-28ISRG261218C00485000
480 C10.10+20.24%2498609-28ISRG261218C00480000
475 C7.38-26.20%3309-25ISRG261218C00475000
470 C12.50+25.00%2123809-28ISRG261218C00470000
465 C9.600%211109-24ISRG261218C00465000
460 C13.10+19.09%214409-28ISRG261218C00460000
455 C16.65+41.10%2409-28ISRG261218C00455000
450 C16.50+11.49%526909-28ISRG261218C00450000
445 C15.90+16.06%102109-25ISRG261218C00445000
440 C20.40+13.97%4316809-28ISRG261218C00440000
435 C23.16+35.44%2309-28ISRG261218C00435000
430 C24.87+30.89%3917709-28ISRG261218C00430000
425 C20.80+8.33%1109-24ISRG261218C00425000
420 C30.10+19.68%2939809-28ISRG261218C00420000
415 C30.44+17.98%172809-28ISRG261218C00415000
410 C34.25+24.09%4018009-28ISRG261218C00410000
405 C36.05+16.29%3409-28ISRG261218C00405000
400 C39.66+19.82%571,57409-28ISRG261218C00400000
395 C00%0ISRG261218C00395000
390 C47.00+27.65%1024509-28ISRG261218C00390000
385 C41.200%3309-23ISRG261218C00385000
380 C51.85+15.56%918409-28ISRG261218C00380000
375 C00%0ISRG261218C00375000
370 C59.93+25.11%16409-28ISRG261218C00370000
365 C00%0ISRG261218C00365000
360 C54.39+14.63%17709-21ISRG261218C00360000
355 C00%0ISRG261218C00355000
350 C65.00+27.70%15509-21ISRG261218C00350000
345 C00%0ISRG261218C00345000
340 C82.50+127.90%62709-28ISRG261218C00340000
335 C00%0ISRG261218C00335000
330 C70.00+2.94%2909-17ISRG261218C00330000
325 C00%0ISRG261218C00325000
320 C83.48+18.66%1909-25ISRG261218C00320000
315 C00%0ISRG261218C00315000
310 C63.14+12.93%3609-10ISRG261218C00310000
305 C00%0ISRG261218C00305000
300 C63.39-4.10%11309-09ISRG261218C00300000
295 C00%0ISRG261218C00295000
290 C94.50+35.00%1409-15ISRG261218C00290000
285 C00%0ISRG261218C00285000
280 C119.50+24.48%14208-10ISRG261218C00280000
275 C00%0ISRG261218C00275000
270 C135.25+19.84%6309-24ISRG261218C00270000
260 C116.09-3.23%11209-15ISRG261218C00260000
250 C131.02+41.86%169809-14ISRG261218C00250000
240 C134.07-5.20%11509-15ISRG261218C00240000
230 C150.51+3.24%123709-14ISRG261218C00230000
220 C159.48+1.90%45809-14ISRG261218C00220000
210 C163.47+0.01%258408-27ISRG261218C00210000
200 C182.95+3.36%23709-02ISRG261218C00200000
195 C158.46-12.22%44809-08ISRG261218C00195000
190 C163.75-0.16%45609-09ISRG261218C00190000
185 C170.32+0.45%82409-09ISRG261218C00185000
180 C176.410%4409-09ISRG261218C00180000
175 C00%0ISRG261218C00175000
Puts
StrikePriceChangeVolOILastContract Name
900 P316.230%6001-30ISRG261218P00900000
880 P338.00+14.42%1001-14ISRG261218P00880000
860 P00%0ISRG261218P00860000
840 P00%0ISRG261218P00840000
820 P237.700%6101-30ISRG261218P00820000
800 P217.540%4001-31ISRG261218P00800000
780 P00%0ISRG261218P00780000
760 P00%0ISRG261218P00760000
740 P00%0ISRG261218P00740000
720 P145.50-48.13%6401-07ISRG261218P00720000
700 P134.80-3.02%1701-08ISRG261218P00700000
680 P00%0ISRG261218P00680000
660 P122.70-41.82%4412-17ISRG261218P00660000
640 P94.80-53.51%2001-06ISRG261218P00640000
620 P165.40-1.19%31104-30ISRG261218P00620000
600 P231.00+0.92%5708-28ISRG261218P00600000
595 P00%0ISRG261218P00595000
590 P00%0ISRG261218P00590000
585 P00%0ISRG261218P00585000
580 P176.47+0.44%202309-25ISRG261218P00580000
575 P00%0ISRG261218P00575000
570 P00%0ISRG261218P00570000
565 P00%0ISRG261218P00565000
560 P156.21+0.45%453809-25ISRG261218P00560000
555 P00%0ISRG261218P00555000
550 P00%0ISRG261218P00550000
545 P00%0ISRG261218P00545000
540 P157.90-4.42%443509-17ISRG261218P00540000
535 P00%0ISRG261218P00535000
530 P00%0ISRG261218P00530000
525 P00%0ISRG261218P00525000
520 P119.20-16.70%1309-24ISRG261218P00520000
515 P00%0ISRG261218P00515000
510 P00%0ISRG261218P00510000
505 P00%0ISRG261218P00505000
500 P112.10-6.04%13109-18ISRG261218P00500000
495 P00%0ISRG261218P00495000
490 P98.90-26.41%25809-21ISRG261218P00490000
485 P00%0ISRG261218P00485000
480 P120.40+7.98%111009-08ISRG261218P00480000
475 P00%0ISRG261218P00475000
470 P74.80-3.76%69009-22ISRG261218P00470000
465 P00%0ISRG261218P00465000
460 P109.93-6.92%19809-09ISRG261218P00460000
455 P00%0ISRG261218P00455000
450 P58.90-7.43%312809-24ISRG261218P00450000
445 P00%0ISRG261218P00445000
440 P43.35-9.89%59209-28ISRG261218P00440000
435 P38.700%10509-28ISRG261218P00435000
430 P35.70-19.96%1516909-28ISRG261218P00430000
425 P32.80-20.39%201609-28ISRG261218P00425000
420 P30.20-20.73%2614209-28ISRG261218P00420000
415 P28.070%4409-28ISRG261218P00415000
410 P25.24-20.38%1320309-28ISRG261218P00410000
405 P23.15-20.17%11609-28ISRG261218P00405000
400 P21.00-18.95%1333109-28ISRG261218P00400000
395 P24.20-1.83%2809-24ISRG261218P00395000
390 P16.75-19.43%812609-28ISRG261218P00390000
385 P21.50+8.04%151909-25ISRG261218P00385000
380 P18.10-5.73%1233709-24ISRG261218P00380000
375 P12.27-31.45%212809-28ISRG261218P00375000
370 P12.70-17.80%126509-25ISRG261218P00370000
365 P00%0ISRG261218P00365000
360 P8.90-19.09%133009-28ISRG261218P00360000
355 P10.400%1109-23ISRG261218P00355000
350 P6.30-25.00%61,27209-28ISRG261218P00350000
345 P5.64-23.37%4409-28ISRG261218P00345000
340 P5.00-23.08%2063709-28ISRG261218P00340000
335 P6.55+4.80%1209-25ISRG261218P00335000
330 P3.65-35.40%535209-28ISRG261218P00330000
325 P4.900%1109-24ISRG261218P00325000
320 P3.00-12.02%422109-28ISRG261218P00320000
315 P2.930%2209-28ISRG261218P00315000
310 P2.00-29.82%441909-28ISRG261218P00310000
305 P2.330%1109-28ISRG261218P00305000
300 P1.50-25.00%633809-28ISRG261218P00300000
295 P1.760%1109-28ISRG261218P00295000
290 P1.25-16.67%25009-28ISRG261218P00290000
285 P1.500%1109-25ISRG261218P00285000
280 P0.85-20.56%110509-28ISRG261218P00280000
275 P00%0ISRG261218P00275000
270 P0.95-59.57%18909-21ISRG261218P00270000
260 P1.53-13.56%12709-15ISRG261218P00260000
250 P0.35-69.03%2818309-28ISRG261218P00250000
240 P0.28-81.33%43709-23ISRG261218P00240000
230 P0.44-53.68%14809-23ISRG261218P00230000
220 P0.20-76.47%111209-23ISRG261218P00220000
210 P0.15+50.00%18509-28ISRG261218P00210000
200 P1.00+81.82%44109-02ISRG261218P00200000
195 P1.90+48.44%64609-08ISRG261218P00195000
190 P0.55-71.94%45209-09ISRG261218P00190000
185 P0.53-24.29%82809-09ISRG261218P00185000
180 P1.20-40.00%4509-09ISRG261218P00180000
175 P00%0ISRG261218P00175000


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