Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2768,1122,4032,371


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 C0.73+17.74%416007-07ISRG261218C00900000
880 C0.050.00%110007-28ISRG261218C00880000
860 C0.75-25.74%513806-12ISRG261218C00860000
840 C0.80-27.27%24007-10ISRG261218C00840000
820 C0.71+47.92%12307-10ISRG261218C00820000
800 C1.55+106.67%4813907-14ISRG261218C00800000
780 C0.90-28.00%2706-15ISRG261218C00780000
760 C3.10+37.78%1804-22ISRG261218C00760000
740 C3.70-51.95%14605-20ISRG261218C00740000
720 C0.75-63.41%1614007-14ISRG261218C00720000
700 C0.44-53.68%114307-24ISRG261218C00700000
680 C0.65-81.43%217907-20ISRG261218C00680000
660 C0.85-82.44%614507-22ISRG261218C00660000
640 C1.03+28.75%121807-30ISRG261218C00640000
620 C1.25+25.00%321907-22ISRG261218C00620000
600 C1.34+8.06%154107-30ISRG261218C00600000
580 C1.00-13.79%721407-24ISRG261218C00580000
560 C1.95+2.63%236107-30ISRG261218C00560000
540 C2.60+38.30%965207-27ISRG261218C00540000
520 C3.10-27.91%220707-30ISRG261218C00520000
500 C4.10-15.98%550507-30ISRG261218C00500000
490 C4.30+10.26%213407-30ISRG261218C00490000
480 C6.20-8.82%195707-29ISRG261218C00480000
470 C7.53-16.43%1040107-29ISRG261218C00470000
460 C7.29-18.09%14407-30ISRG261218C00460000
450 C8.10-14.10%4317807-30ISRG261218C00450000
440 C10.00-11.50%1810307-30ISRG261218C00440000
430 C11.80-9.23%89307-30ISRG261218C00430000
420 C13.50-11.18%66607-30ISRG261218C00420000
410 C15.80-27.19%310707-30ISRG261218C00410000
400 C20.23-20.67%21,41707-29ISRG261218C00400000
390 C23.00-18.15%1715907-29ISRG261218C00390000
380 C24.60-12.46%311907-30ISRG261218C00380000
370 C28.50-13.11%27507-30ISRG261218C00370000
360 C33.20-20.95%127407-30ISRG261218C00360000
350 C38.00-25.05%45207-30ISRG261218C00350000
340 C47.20+30.31%62707-29ISRG261218C00340000
330 C52.00+24.40%1807-27ISRG261218C00330000
320 C53.85-5.86%11107-30ISRG261218C00320000
310 C53.50-13.11%1207-24ISRG261218C00310000
300 C75.00+36.49%21107-27ISRG261218C00300000
290 C82.60+34.53%1407-27ISRG261218C00290000
280 C96.00+11.63%14307-28ISRG261218C00280000
270 C90.92-57.03%1707-17ISRG261218C00270000
260 C209.33+3.83%1110-08ISRG261218C00260000
250 C92.36-50.34%18207-23ISRG261218C00250000
240 C00%0ISRG261218C00240000
230 C00%0ISRG261218C00230000
220 C207.20+2.78%1206-16ISRG261218C00220000
210 C150.00-23.16%12607-17ISRG261218C00210000
200 C00%0ISRG261218C00200000
195 C00%0ISRG261218C00195000
190 C00%0ISRG261218C00190000
185 C00%0ISRG261218C00185000
180 C00%0ISRG261218C00180000
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 P268.90+37.44%20707-23ISRG261218P00600000
580 P229.00-5.29%642707-30ISRG261218P00580000
560 P208.80-5.99%2469407-30ISRG261218P00560000
540 P192.50-5.45%403607-30ISRG261218P00540000
520 P120.20+0.27%111606-18ISRG261218P00520000
500 P157.01+12.92%19507-22ISRG261218P00500000
490 P96.60+9.77%16906-18ISRG261218P00490000
480 P128.05-2.56%311107-20ISRG261218P00480000
470 P129.20+10.62%28407-22ISRG261218P00470000
460 P118.10+10.58%39807-22ISRG261218P00460000
450 P122.29+20.26%113407-23ISRG261218P00450000
440 P89.79+10.62%110607-29ISRG261218P00440000
430 P78.05-24.22%218207-28ISRG261218P00430000
420 P64.20-11.99%111607-28ISRG261218P00420000
410 P75.15+14.56%114607-22ISRG261218P00410000
400 P54.87-21.73%530007-28ISRG261218P00400000
390 P52.60-22.07%138007-27ISRG261218P00390000
380 P45.72+10.43%117607-29ISRG261218P00380000
370 P41.66+5.47%821907-30ISRG261218P00370000
360 P37.00+8.82%1618007-30ISRG261218P00360000
350 P32.10+2.82%446107-30ISRG261218P00350000
340 P26.63+18.36%645407-30ISRG261218P00340000
330 P22.43+19.31%516707-30ISRG261218P00330000
320 P19.64+10.65%18807-30ISRG261218P00320000
310 P15.80+6.04%16907-30ISRG261218P00310000
300 P11.70+11.43%844607-29ISRG261218P00300000
290 P10.25+9.04%23707-30ISRG261218P00290000
280 P8.25+4.43%210707-30ISRG261218P00280000
270 P5.21-13.17%39007-28ISRG261218P00270000
260 P5.70+16.80%104207-30ISRG261218P00260000
250 P3.98+39.65%417307-30ISRG261218P00250000
240 P3.20+52.38%203507-17ISRG261218P00240000
230 P2.54+10.43%34807-22ISRG261218P00230000
220 P2.20-12.00%26107-28ISRG261218P00220000
210 P1.44+16.13%39007-23ISRG261218P00210000
200 P00%0ISRG261218P00200000
195 P1.00-0.99%1207-23ISRG261218P00195000
190 P00%0ISRG261218P00190000
185 P00%0ISRG261218P00185000
180 P2.000%1107-24ISRG261218P00180000
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