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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
648	11,555	5,197	3,134

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 @ $440.00

Puts

Calls

ISRG Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
900 C	0.20	-52.38%	15	242	07-24	ISRG270115C00900000
880 C	0.86	-17.31%	9	127	06-09	ISRG270115C00880000
860 C	0.94	-22.95%	5	138	06-12	ISRG270115C00860000
840 C	1.06	-28.38%	2	107	07-10	ISRG270115C00840000
820 C	1.03	-16.26%	1	72	07-10	ISRG270115C00820000
800 C	0.05	-87.50%	1	373	07-29	ISRG270115C00800000
780 C	1.96	+3.70%	3	48	07-07	ISRG270115C00780000
760 C	0.30	-57.14%	2	71	07-24	ISRG270115C00760000
740 C	2.85	+42.50%	1	116	07-07	ISRG270115C00740000
720 C	0.65	-67.50%	3	165	07-28	ISRG270115C00720000
700 C	0.60	-10.45%	19	445	07-20	ISRG270115C00700000
680 C	0.64	-31.18%	14	448	07-27	ISRG270115C00680000
660 C	0.65	-46.72%	1	330	07-23	ISRG270115C00660000
640 C	1.00	+29.87%	1	309	07-24	ISRG270115C00640000
620 C	1.34	+11.67%	1	788	07-24	ISRG270115C00620000
600 C	1.40	+7.69%	2	578	07-24	ISRG270115C00600000
580 C	2.60	+18.18%	1	1,181	07-28	ISRG270115C00580000
570 C	2.60	-1.89%	1	103	07-22	ISRG270115C00570000
560 C	1.91	-20.42%	4	301	07-23	ISRG270115C00560000
550 C	3.55	-4.05%	1	339	07-29	ISRG270115C00550000
540 C	5.60	+89.83%	1	202	07-28	ISRG270115C00540000
530 C	3.55	-19.86%	35	1,316	07-30	ISRG270115C00530000
525 C	4.90	+40.00%	2	55	07-27	ISRG270115C00525000
520 C	3.38	-15.50%	1	131	07-23	ISRG270115C00520000
515 C	3.43	-85.47%	4	43	07-23	ISRG270115C00515000
510 C	5.29	-9.57%	10	80	07-30	ISRG270115C00510000
505 C	7.40	+94.74%	3	15	07-28	ISRG270115C00505000
500 C	5.40	-15.63%	7	424	07-30	ISRG270115C00500000
495 C	8.50	+34.92%	6	33	07-28	ISRG270115C00495000
490 C	6.81	-11.56%	10	182	07-30	ISRG270115C00490000
485 C	6.70	-21.18%	1	33	07-30	ISRG270115C00485000
480 C	7.10	-11.25%	2	370	07-30	ISRG270115C00480000
475 C	9.00	-2.17%	4	60	07-29	ISRG270115C00475000
470 C	8.20	-11.83%	1	320	07-30	ISRG270115C00470000
465 C	8.70	-37.41%	3	20	07-30	ISRG270115C00465000
460 C	9.20	-14.81%	8	195	07-30	ISRG270115C00460000
455 C	10.30	-11.21%	3	65	07-30	ISRG270115C00455000
450 C	11.50	-8.00%	1	265	07-30	ISRG270115C00450000
445 C	14.20	-14.97%	21	36	07-29	ISRG270115C00445000
440 C	12.50	-11.97%	15	227	07-30	ISRG270115C00440000
435 C	13.10	-19.14%	20	53	07-30	ISRG270115C00435000
430 C	14.10	-15.57%	9	209	07-30	ISRG270115C00430000
425 C	15.60	+31.09%	1	39	07-30	ISRG270115C00425000
420 C	16.61	-10.22%	1	124	07-30	ISRG270115C00420000
415 C	20.00	-25.18%	9	26	07-29	ISRG270115C00415000
410 C	26.17	+53.94%	1	108	07-28	ISRG270115C00410000
405 C	30.99	+28.96%	1	55	07-28	ISRG270115C00405000
400 C	21.70	-8.98%	5	271	07-30	ISRG270115C00400000
395 C	22.30	-8.98%	1	9	07-22	ISRG270115C00395000
390 C	29.90	+2.82%	1	29	07-29	ISRG270115C00390000
385 C	37.36	+18.98%	6	16	07-28	ISRG270115C00385000
380 C	29.00	-21.41%	3	55	07-30	ISRG270115C00380000
375 C	41.93	+18.45%	1	5	07-28	ISRG270115C00375000
370 C	41.60	+45.45%	2	33	07-28	ISRG270115C00370000
365 C	43.60	+26.74%	2	5	07-28	ISRG270115C00365000
360 C	36.60	-21.12%	5	150	07-30	ISRG270115C00360000
355 C	38.90	-5.12%	2	15	07-30	ISRG270115C00355000
350 C	41.40	-5.26%	5	235	07-30	ISRG270115C00350000
345 C	46.00	+11.92%	2	2	07-27	ISRG270115C00345000
340 C	46.89	+4.39%	4	15	07-30	ISRG270115C00340000
335 C	58.30	+35.64%	1	8	07-28	ISRG270115C00335000
330 C	58.00	-7.20%	1	27	07-29	ISRG270115C00330000
320 C	60.54	+3.40%	1	14	07-20	ISRG270115C00320000
310 C	67.95	-41.05%	1	3	07-20	ISRG270115C00310000
300 C	73.50	-2.00%	1	130	07-30	ISRG270115C00300000
290 C	131.40	-44.79%	10	9	06-29	ISRG270115C00290000
280 C	138.35	-33.18%	1	46	06-23	ISRG270115C00280000
270 C	97.00	-69.01%	1	3	07-17	ISRG270115C00270000
260 C	107.30	-52.63%	2	7	07-17	ISRG270115C00260000
250 C	115.00	+6.68%	3	34	07-20	ISRG270115C00250000
240 C	195.32	-19.79%	15	74	06-09	ISRG270115C00240000
230 C	291.20	-7.01%	6	4	07-30	ISRG270115C00230000
220 C	139.77	-36.47%	1	37	07-20	ISRG270115C00220000
210 C	0	0%	0			ISRG270115C00210000
200 C	0	0%	0			ISRG270115C00200000
195 C	0	0%	0			ISRG270115C00195000
190 C	0	0%	0			ISRG270115C00190000
185 C	0	0%	0			ISRG270115C00185000
180 C	0	0%	0			ISRG270115C00180000
175 C	0	0%	0			ISRG270115C00175000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
900 P	447.61	-4.24%	4	1	04-07	ISRG270115P00900000
880 P	302.70	0%	33	0	01-30	ISRG270115P00880000
860 P	0	0%	0			ISRG270115P00860000
840 P	258.56	-2.73%	4	2	02-04	ISRG270115P00840000
820 P	252.38	+8.71%	1	152	02-27	ISRG270115P00820000
800 P	311.40	0%	2	1	04-10	ISRG270115P00800000
780 P	235.50	0%	2	1	12-13	ISRG270115P00780000
760 P	274.20	+60.82%	12	1	04-10	ISRG270115P00760000
740 P	309.10	+20.74%	2	7	09-16	ISRG270115P00740000
720 P	258.99	-2.30%	5	105	04-09	ISRG270115P00720000
700 P	225.70	+8.15%	17	21	03-24	ISRG270115P00700000
680 P	227.86	+97.71%	1	2	04-07	ISRG270115P00680000
660 P	213.00	+107.20%	12	6	04-08	ISRG270115P00660000
640 P	190.26	+5.47%	2	3	04-07	ISRG270115P00640000
620 P	288.40	+31.71%	10	2	07-23	ISRG270115P00620000
600 P	248.60	-5.01%	11	11	07-30	ISRG270115P00600000
580 P	248.90	+42.72%	20	7	07-23	ISRG270115P00580000
570 P	219.00	-5.52%	80	27	07-30	ISRG270115P00570000
560 P	228.12	+47.55%	21	7	07-23	ISRG270115P00560000
550 P	201.50	-4.73%	21	11	07-30	ISRG270115P00550000
540 P	184.70	-10.43%	21	13	07-30	ISRG270115P00540000
530 P	196.00	-3.31%	38	25	07-24	ISRG270115P00530000
525 P	193.40	+54.97%	10	3	07-23	ISRG270115P00525000
520 P	185.10	+9.02%	517	13	07-23	ISRG270115P00520000
515 P	107.00	0%	1	1	06-04	ISRG270115P00515000
510 P	178.30	+10.78%	272	70	07-23	ISRG270115P00510000
505 P	0	0%	0			ISRG270115P00505000
500 P	162.98	+6.09%	29	330	07-24	ISRG270115P00500000
495 P	146.33	0%	1	1	07-17	ISRG270115P00495000
490 P	139.05	+27.31%	1	196	07-20	ISRG270115P00490000
485 P	87.15	+11.45%	1	1	06-01	ISRG270115P00485000
480 P	138.60	+5.06%	1	74	07-22	ISRG270115P00480000
475 P	76.60	-10.30%	2	3	07-02	ISRG270115P00475000
470 P	116.25	+41.42%	1	199	07-27	ISRG270115P00470000
465 P	81.60	+0.12%	1	3	06-17	ISRG270115P00465000
460 P	126.79	-2.95%	1	92	07-24	ISRG270115P00460000
455 P	69.40	-6.85%	2	2	07-13	ISRG270115P00455000
450 P	108.44	+2.30%	1	135	07-22	ISRG270115P00450000
445 P	80.30	+37.26%	1	5	07-14	ISRG270115P00445000
440 P	76.50	+37.34%	1	637	07-14	ISRG270115P00440000
435 P	92.89	+2.30%	2	71	07-20	ISRG270115P00435000
430 P	82.60	+0.24%	45	324	07-27	ISRG270115P00430000
425 P	89.70	+14.71%	1	43	07-22	ISRG270115P00425000
420 P	70.76	-25.83%	1	319	07-28	ISRG270115P00420000
415 P	70.50	+19.69%	8	77	07-21	ISRG270115P00415000
410 P	67.70	-4.51%	15	374	07-21	ISRG270115P00410000
405 P	63.40	-5.79%	16	20	07-21	ISRG270115P00405000
400 P	54.00	-22.30%	1	620	07-28	ISRG270115P00400000
395 P	57.88	-1.73%	2	50	07-29	ISRG270115P00395000
390 P	58.00	+18.13%	11	275	07-30	ISRG270115P00390000
385 P	51.00	-18.92%	2	24	07-27	ISRG270115P00385000
380 P	51.58	+2.75%	7	206	07-30	ISRG270115P00380000
375 P	46.30	-4.54%	1	55	07-27	ISRG270115P00375000
370 P	37.51	-10.69%	1	200	07-28	ISRG270115P00370000
365 P	34.80	-15.12%	5	90	07-28	ISRG270115P00365000
360 P	37.90	-24.20%	16	196	07-27	ISRG270115P00360000
355 P	36.70	+18.01%	10	83	07-30	ISRG270115P00355000
350 P	33.80	+4.97%	6	502	07-30	ISRG270115P00350000
345 P	31.50	+10.14%	4	82	07-30	ISRG270115P00345000
340 P	29.20	+4.29%	4	149	07-30	ISRG270115P00340000
335 P	25.90	+11.64%	8	127	07-29	ISRG270115P00335000
330 P	23.95	+11.92%	6	188	07-29	ISRG270115P00330000
320 P	21.80	+8.46%	3	134	07-30	ISRG270115P00320000
310 P	17.00	+14.86%	1	224	07-29	ISRG270115P00310000
300 P	15.30	+8.90%	7	600	07-30	ISRG270115P00300000
290 P	12.60	+5.88%	6	146	07-30	ISRG270115P00290000
280 P	10.30	+26.38%	1	139	07-30	ISRG270115P00280000
270 P	8.87	-11.30%	1	102	07-27	ISRG270115P00270000
260 P	5.30	-43.01%	10	45	07-28	ISRG270115P00260000
250 P	5.00	+2.04%	9	389	07-30	ISRG270115P00250000
240 P	5.05	+26.25%	2	23	07-23	ISRG270115P00240000
230 P	3.18	+5.65%	4	193	07-30	ISRG270115P00230000
220 P	2.08	+1.46%	1	83	07-29	ISRG270115P00220000
210 P	2.00	0%	1	1	07-22	ISRG270115P00210000
200 P	1.50	+11.11%	1	5	07-23	ISRG270115P00200000
195 P	1.10	0%	1	1	07-27	ISRG270115P00195000
190 P	0	0%	0			ISRG270115P00190000
185 P	0	0%	0			ISRG270115P00185000
180 P	0	0%	0			ISRG270115P00180000
175 P	0.74	0%	1	1	07-24	ISRG270115P00175000