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
May 9, 2025 3:59:54 PM EDT
536.65USD-0.281%(-1.51)925,686
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 9, 2025 9:07:30 AM EDT
542.40USD+0.788%(+4.24)172
After-hours
May 9, 2025 4:06:30 PM EDT
536.51USD-0.045%(-0.24)6,708
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2451,595142457


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 @ $500.00

Puts
Calls


ISRG Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C10.79+23.31%2505-07ISRG261218C00900000
880 C26.50+18.36%1202-12ISRG261218C00880000
860 C27.730%2101-30ISRG261218C00860000
840 C36.550%4201-17ISRG261218C00840000
820 C41.60-5.71%1102-20ISRG261218C00820000
800 C45.45+65.27%4801-17ISRG261218C00800000
780 C45.400%2101-15ISRG261218C00780000
760 C52.48+8.27%21002-18ISRG261218C00760000
740 C52.01+5.50%4102-26ISRG261218C00740000
720 C23.30-66.41%11104-07ISRG261218C00720000
700 C26.39-9.00%214203-17ISRG261218C00700000
680 C35.00-20.36%513603-10ISRG261218C00680000
660 C53.42+7.48%814405-05ISRG261218C00660000
640 C59.97+24.68%319205-05ISRG261218C00640000
620 C72.42+10.67%217205-08ISRG261218C00620000
600 C80.00+8.30%430905-08ISRG261218C00600000
580 C70.16+0.95%218804-30ISRG261218C00580000
560 C78.38+19.12%64104-30ISRG261218C00560000
540 C100.30-0.69%332905-07ISRG261218C00540000
520 C97.85+5.22%12204-24ISRG261218C00520000
500 C123.87+13.00%13505-07ISRG261218C00500000
490 C129.62+46.80%15905-07ISRG261218C00490000
480 C132.20-2.79%51605-06ISRG261218C00480000
470 C110.50+16.19%2604-10ISRG261218C00470000
460 C111.80+11.13%21804-22ISRG261218C00460000
450 C151.30+39.96%3905-06ISRG261218C00450000
440 C143.00+19.17%2304-25ISRG261218C00440000
430 C148.79+27.61%2404-25ISRG261218C00430000
420 C179.59+31.47%1812-09ISRG261218C00420000
410 C170.95+41.99%1110-22ISRG261218C00410000
400 C130.30-1.85%1704-09ISRG261218C00400000
390 C192.020%2212-23ISRG261218C00390000
380 C193.12+22.65%1310-22ISRG261218C00380000
370 C168.67-32.98%32204-16ISRG261218C00370000
360 C213.09+27.36%1111-07ISRG261218C00360000
350 C144.00+4.59%1106-17ISRG261218C00350000
340 C00%0ISRG261218C00340000
330 C223.52+13.15%2310-28ISRG261218C00330000
320 C254.86+25.45%1312-03ISRG261218C00320000
310 C00%0ISRG261218C00310000
300 C324.58+3.37%2102-21ISRG261218C00300000
290 C284.15+23.99%1201-13ISRG261218C00290000
280 C00%0ISRG261218C00280000
270 C00%0ISRG261218C00270000
260 C00%0ISRG261218C00260000
250 C283.95+11.14%1804-24ISRG261218C00250000
240 C00%0ISRG261218C00240000
230 C00%0ISRG261218C00230000
220 C00%0ISRG261218C00220000
210 C296.00-26.45%101103-13ISRG261218C00210000
Puts
StrikePriceChangeVolOILastContract Name
900 P316.230%6001-30ISRG261218P00900000
880 P295.390%4001-31ISRG261218P00880000
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 P00%0ISRG261218P00720000
700 P242.50+9.14%2004-08ISRG261218P00700000
680 P00%0ISRG261218P00680000
660 P212.200%2004-09ISRG261218P00660000
640 P00%0ISRG261218P00640000
620 P00%0ISRG261218P00620000
600 P133.49+73.82%2403-21ISRG261218P00600000
580 P65.22-3.81%10802-20ISRG261218P00580000
560 P101.50+1.60%106704-24ISRG261218P00560000
540 P85.70-3.24%196204-30ISRG261218P00540000
520 P75.31-25.94%194204-30ISRG261218P00520000
500 P57.91-3.66%92005-05ISRG261218P00500000
490 P62.17+0.44%131904-30ISRG261218P00490000
480 P50.10-8.88%14305-05ISRG261218P00480000
470 P54.34+0.95%202204-30ISRG261218P00470000
460 P50.96-1.58%10504-30ISRG261218P00460000
450 P46.88-28.32%71904-30ISRG261218P00450000
440 P49.56-20.64%41604-24ISRG261218P00440000
430 P41.80+80.33%32204-24ISRG261218P00430000
420 P34.11+5.67%1805-06ISRG261218P00420000
410 P31.98-20.65%1210-23ISRG261218P00410000
400 P28.37+2.98%51405-07ISRG261218P00400000
390 P29.67+35.17%32504-29ISRG261218P00390000
380 P30.000%1110-10ISRG261218P00380000
370 P22.50-18.48%2410-18ISRG261218P00370000
360 P25.00-22.84%757508-28ISRG261218P00360000
350 P15.00-33.48%22411-08ISRG261218P00350000
340 P14.20+5.34%1101-08ISRG261218P00340000
330 P19.50-19.09%1107-22ISRG261218P00330000
320 P14.00-47.57%2708-15ISRG261218P00320000
310 P9.32+12.97%2703-05ISRG261218P00310000
300 P7.80-17.81%2702-21ISRG261218P00300000
290 P6.19-49.35%2102-21ISRG261218P00290000
280 P7.36+22.67%3803-05ISRG261218P00280000
270 P5.90-34.81%1112-18ISRG261218P00270000
260 P4.99+2.67%1811-12ISRG261218P00260000
250 P8.10+3.85%3303-13ISRG261218P00250000
240 P8.40+5.66%62504-22ISRG261218P00240000
230 P00%0ISRG261218P00230000
220 P6.860%1104-21ISRG261218P00220000
210 P5.000.00%12604-21ISRG261218P00210000


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 - 2025 ChartExchange LLC