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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,77910,3343,1466,288


ISRG Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ISRG Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ISRG Jan 15, 2027 Exp. - Max Pain @ $430.00

Puts
Calls


ISRG Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.05-80.00%1324909-16ISRG270115C00900000
880 C1.62+376.47%1112908-11ISRG270115C00880000
860 C1.49+325.71%1114908-11ISRG270115C00860000
840 C0.05-91.80%110608-26ISRG270115C00840000
820 C1.15+11.65%17209-08ISRG270115C00820000
800 C0.10+100.00%6036909-28ISRG270115C00800000
780 C0.05-89.80%14809-25ISRG270115C00780000
760 C0.28-54.10%17008-21ISRG270115C00760000
740 C0.30+100.00%511309-14ISRG270115C00740000
720 C0.05-92.31%116409-25ISRG270115C00720000
700 C0.42+5.00%141909-18ISRG270115C00700000
680 C0.83+66.00%147609-23ISRG270115C00680000
660 C0.55-52.59%121609-10ISRG270115C00660000
640 C2.45+104.17%10320308-11ISRG270115C00640000
620 C1.50+150.00%16759709-28ISRG270115C00620000
600 C1.83+21.19%456209-28ISRG270115C00600000
580 C2.22+34.55%31,26309-25ISRG270115C00580000
570 C2.65+32.50%510309-22ISRG270115C00570000
560 C3.60+157.14%129409-25ISRG270115C00560000
550 C4.30+26.47%134109-28ISRG270115C00550000
540 C3.84+1.05%118309-25ISRG270115C00540000
530 C6.00+20.00%647909-28ISRG270115C00530000
525 C3.13-36.12%106009-11ISRG270115C00525000
520 C7.30+65.53%113309-28ISRG270115C00520000
515 C4.40+104.65%115509-15ISRG270115C00515000
510 C5.82-18.72%48009-25ISRG270115C00510000
505 C8.10+1.76%32108-17ISRG270115C00505000
500 C10.25+23.49%351909-28ISRG270115C00500000
495 C10.30+8.42%33109-28ISRG270115C00495000
490 C12.00+38.09%118809-28ISRG270115C00490000
485 C13.00+43.96%104209-28ISRG270115C00485000
480 C14.20+28.74%1437709-28ISRG270115C00480000
475 C14.41+16.21%114909-28ISRG270115C00475000
470 C16.89+36.21%1242909-28ISRG270115C00470000
465 C18.10+32.21%15209-28ISRG270115C00465000
460 C19.72+32.35%218909-28ISRG270115C00460000
455 C20.58+24.73%348409-28ISRG270115C00455000
450 C22.72+46.11%1735309-28ISRG270115C00450000
445 C24.04+17.27%17109-28ISRG270115C00445000
440 C20.37+7.21%125509-24ISRG270115C00440000
435 C21.95+11.99%48809-23ISRG270115C00435000
430 C29.70+33.84%522809-28ISRG270115C00430000
425 C32.00+20.98%59409-28ISRG270115C00425000
420 C34.66+22.52%1214109-28ISRG270115C00420000
415 C37.20+26.53%39009-28ISRG270115C00415000
410 C39.40+25.48%815109-28ISRG270115C00410000
405 C40.80+10.09%27809-28ISRG270115C00405000
400 C45.00+15.38%2738309-28ISRG270115C00400000
395 C34.50-12.66%26109-25ISRG270115C00395000
390 C51.00+19.92%26809-28ISRG270115C00390000
385 C53.30+12.68%53509-28ISRG270115C00385000
380 C48.41+4.33%28109-25ISRG270115C00380000
375 C50.78+1.32%1809-25ISRG270115C00375000
370 C55.00+3.77%36209-25ISRG270115C00370000
365 C68.60+33.20%12509-28ISRG270115C00365000
360 C70.36+21.31%114309-28ISRG270115C00360000
355 C44.00+15.79%11609-11ISRG270115C00355000
350 C77.25+20.33%124309-28ISRG270115C00350000
345 C60.00+38.57%1709-16ISRG270115C00345000
340 C56.53+22.12%11609-14ISRG270115C00340000
335 C59.78+9.09%1409-14ISRG270115C00335000
330 C72.30+0.70%12309-17ISRG270115C00330000
320 C95.60+0.63%11409-28ISRG270115C00320000
310 C97.18+15.28%2809-23ISRG270115C00310000
300 C113.20+2.75%113509-28ISRG270115C00300000
290 C119.19+68.11%21009-25ISRG270115C00290000
280 C138.35-33.18%14606-23ISRG270115C00280000
270 C97.00-69.01%1307-17ISRG270115C00270000
260 C107.30-52.63%2707-17ISRG270115C00260000
250 C130.62-4.64%13508-31ISRG270115C00250000
240 C195.32-19.79%157406-09ISRG270115C00240000
230 C291.20-7.01%6407-30ISRG270115C00230000
220 C139.77-36.47%13707-20ISRG270115C00220000
210 C00%0ISRG270115C00210000
200 C202.32+12.53%1109-22ISRG270115C00200000
195 C00%0ISRG270115C00195000
190 C00%0ISRG270115C00190000
185 C00%0ISRG270115C00185000
180 C220.850%1108-18ISRG270115C00180000
175 C00%0ISRG270115C00175000
Puts
StrikePriceChangeVolOILastContract Name
900 P447.61-4.24%4104-07ISRG270115P00900000
880 P302.700%33001-30ISRG270115P00880000
860 P00%0ISRG270115P00860000
840 P258.56-2.73%4202-04ISRG270115P00840000
820 P252.38+8.71%115202-27ISRG270115P00820000
800 P311.400%2104-10ISRG270115P00800000
780 P235.500%2112-13ISRG270115P00780000
760 P274.20+60.82%12104-10ISRG270115P00760000
740 P309.10+20.74%2709-16ISRG270115P00740000
720 P258.99-2.30%510504-09ISRG270115P00720000
700 P225.70+8.15%172103-24ISRG270115P00700000
680 P227.86+97.71%1204-07ISRG270115P00680000
660 P213.00+107.20%12604-08ISRG270115P00660000
640 P190.26+5.47%2304-07ISRG270115P00640000
620 P249.40-13.52%1208-26ISRG270115P00620000
600 P202.50-2.74%161109-24ISRG270115P00600000
580 P169.00-17.84%1509-28ISRG270115P00580000
570 P166.01-1.27%252709-25ISRG270115P00570000
560 P194.40-14.78%7408-27ISRG270115P00560000
550 P174.40-3.75%11908-28ISRG270115P00550000
540 P169.01-3.26%1408-28ISRG270115P00540000
530 P172.00+5.65%16909-08ISRG270115P00530000
525 P193.40+54.97%10307-23ISRG270115P00525000
520 P163.50-11.67%201309-10ISRG270115P00520000
515 P107.000%1106-04ISRG270115P00515000
510 P102.20-13.39%16609-28ISRG270115P00510000
505 P00%0ISRG270115P00505000
500 P102.43-12.45%132709-21ISRG270115P00500000
495 P146.330%1107-17ISRG270115P00495000
490 P95.70+2.10%119509-22ISRG270115P00490000
485 P121.80+22.04%1109-04ISRG270115P00485000
480 P86.40-22.96%17309-24ISRG270115P00480000
475 P76.60-10.30%2307-02ISRG270115P00475000
470 P76.15-3.85%1018709-24ISRG270115P00470000
465 P73.80-9.56%2409-22ISRG270115P00465000
460 P69.99-44.80%19209-22ISRG270115P00460000
455 P69.40-6.85%2207-13ISRG270115P00455000
450 P62.40-3.70%113409-25ISRG270115P00450000
445 P58.90-26.65%131708-19ISRG270115P00445000
440 P52.600.00%162709-25ISRG270115P00440000
435 P54.50-8.25%17209-18ISRG270115P00435000
430 P47.20+0.21%230209-24ISRG270115P00430000
425 P43.90-3.30%25609-24ISRG270115P00425000
420 P39.60-2.46%831409-25ISRG270115P00420000
415 P31.60-33.33%128309-28ISRG270115P00415000
410 P29.30-19.73%238709-28ISRG270115P00410000
405 P33.20-47.02%13609-23ISRG270115P00405000
400 P24.00-17.24%1057109-28ISRG270115P00400000
395 P22.05-26.28%25209-28ISRG270115P00395000
390 P20.80-19.22%330709-28ISRG270115P00390000
385 P23.20-10.77%13809-22ISRG270115P00385000
380 P17.00-19.05%620709-28ISRG270115P00380000
375 P14.91-13.72%410609-28ISRG270115P00375000
370 P17.35-5.35%121109-24ISRG270115P00370000
365 P14.45-9.69%119509-25ISRG270115P00365000
360 P11.25-20.21%1228609-28ISRG270115P00360000
355 P10.20-20.31%113609-28ISRG270115P00355000
350 P8.90-19.09%1258009-28ISRG270115P00350000
345 P10.50-35.98%111109-22ISRG270115P00345000
340 P7.32-19.56%121209-25ISRG270115P00340000
335 P8.00-3.85%817209-24ISRG270115P00335000
330 P6.42-19.04%423709-28ISRG270115P00330000
320 P4.35-23.68%1521009-28ISRG270115P00320000
310 P3.63-13.57%1041509-28ISRG270115P00310000
300 P2.60-21.21%263509-28ISRG270115P00300000
290 P2.00-33.33%115609-28ISRG270115P00290000
280 P2.10-10.64%115209-22ISRG270115P00280000
270 P1.60-33.33%111009-23ISRG270115P00270000
260 P1.02-7.27%114709-28ISRG270115P00260000
250 P0.750.00%338709-23ISRG270115P00250000
240 P1.03-50.48%13309-16ISRG270115P00240000
230 P0.50-52.38%121509-23ISRG270115P00230000
220 P0.35+40.00%27509-24ISRG270115P00220000
210 P0.35-64.65%2208-12ISRG270115P00210000
200 P1.11+42.31%2408-19ISRG270115P00200000
195 P1.100%1107-27ISRG270115P00195000
190 P0.59+11.32%1109-28ISRG270115P00190000
185 P00%0ISRG270115P00185000
180 P00%0ISRG270115P00180000
175 P0.740%1107-24ISRG270115P00175000


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