Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
306	171	16	625

ISRG Apr 16, 2027 Exp. - Volume by Strike

Puts

Calls

ISRG Apr 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

ISRG Apr 16, 2027 Exp. - Max Pain @ $365.00

Puts

Calls

ISRG Apr 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
580 C	0	0%	0			ISRG270416C00580000
560 C	8.00	+21.21%	1	1	09-23	ISRG270416C00560000
540 C	0	0%	0			ISRG270416C00540000
520 C	0	0%	0			ISRG270416C00520000
500 C	18.00	+91.49%	1	29	09-21	ISRG270416C00500000
495 C	22.20	+45.10%	1	2	09-28	ISRG270416C00495000
490 C	16.20	0%	1	1	09-17	ISRG270416C00490000
485 C	0	0%	0			ISRG270416C00485000
480 C	0	0%	0			ISRG270416C00480000
475 C	24.00	+45.45%	1	7	09-21	ISRG270416C00475000
470 C	0	0%	0			ISRG270416C00470000
465 C	25.20	0%	7	7	09-23	ISRG270416C00465000
460 C	27.70	+30.05%	1	6	09-23	ISRG270416C00460000
455 C	29.30	+30.22%	8	9	09-23	ISRG270416C00455000
450 C	15.60	-34.45%	1	9	09-09	ISRG270416C00450000
445 C	16.00	-30.43%	4	7	09-08	ISRG270416C00445000
440 C	27.00	+42.11%	13	14	09-17	ISRG270416C00440000
435 C	0	0%	0			ISRG270416C00435000
430 C	32.50	+26.46%	1	8	09-16	ISRG270416C00430000
425 C	41.00	+65.32%	1	4	09-21	ISRG270416C00425000
420 C	29.89	-2.00%	1	26	09-15	ISRG270416C00420000
415 C	43.90	+8.13%	1	41	09-21	ISRG270416C00415000
410 C	32.40	0%	3	3	09-03	ISRG270416C00410000
405 C	47.00	+20.51%	1	38	09-23	ISRG270416C00405000
400 C	36.88	-4.11%	1	35	09-15	ISRG270416C00400000
395 C	41.18	+39.12%	8	24	09-14	ISRG270416C00395000
390 C	48.50	+20.35%	10	12	09-16	ISRG270416C00390000
385 C	45.01	+41.99%	8	31	09-14	ISRG270416C00385000
380 C	64.00	+3.23%	40	33	09-22	ISRG270416C00380000
375 C	64.65	+85.72%	1	11	09-22	ISRG270416C00375000
370 C	52.88	+7.92%	1	80	09-14	ISRG270416C00370000
365 C	46.20	+16.17%	2	14	09-10	ISRG270416C00365000
360 C	69.55	+65.99%	1	5	09-18	ISRG270416C00360000
355 C	44.30	0%	4	4	09-08	ISRG270416C00355000
350 C	77.00	+60.42%	1	4	09-21	ISRG270416C00350000
345 C	84.47	+31.49%	1	2	09-25	ISRG270416C00345000
340 C	0	0%	0			ISRG270416C00340000
335 C	0	0%	0			ISRG270416C00335000
330 C	88.30	0%	1	1	08-20	ISRG270416C00330000
325 C	76.23	0%	1	1	09-01	ISRG270416C00325000
320 C	0	0%	0			ISRG270416C00320000
315 C	83.90	0%	2	0	08-28	ISRG270416C00315000
310 C	69.20	0%	4	4	09-08	ISRG270416C00310000
305 C	0	0%	0			ISRG270416C00305000
300 C	0	0%	0			ISRG270416C00300000
295 C	0	0%	0			ISRG270416C00295000
290 C	0	0%	0			ISRG270416C00290000
280 C	0	0%	0			ISRG270416C00280000
270 C	97.80	0%	4	4	09-08	ISRG270416C00270000
260 C	0	0%	0			ISRG270416C00260000
250 C	0	0%	0			ISRG270416C00250000
240 C	0	0%	0			ISRG270416C00240000
230 C	0	0%	0			ISRG270416C00230000
220 C	0	0%	0			ISRG270416C00220000
210 C	0	0%	0			ISRG270416C00210000
200 C	0	0%	0			ISRG270416C00200000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
580 P	0	0%	0			ISRG270416P00580000
560 P	0	0%	0			ISRG270416P00560000
540 P	0	0%	0			ISRG270416P00540000
520 P	0	0%	0			ISRG270416P00520000
500 P	131.00	-1.36%	1	1	09-11	ISRG270416P00500000
495 P	0	0%	0			ISRG270416P00495000
490 P	0	0%	0			ISRG270416P00490000
485 P	0	0%	0			ISRG270416P00485000
480 P	0	0%	0			ISRG270416P00480000
475 P	85.90	0%	1	1	09-25	ISRG270416P00475000
470 P	0	0%	0			ISRG270416P00470000
465 P	0	0%	0			ISRG270416P00465000
460 P	0	0%	0			ISRG270416P00460000
455 P	0	0%	0			ISRG270416P00455000
450 P	0	0%	0			ISRG270416P00450000
445 P	0	0%	0			ISRG270416P00445000
440 P	0	0%	0			ISRG270416P00440000
435 P	58.40	-36.56%	14	14	09-25	ISRG270416P00435000
430 P	0	0%	0			ISRG270416P00430000
425 P	0	0%	0			ISRG270416P00425000
420 P	0	0%	0			ISRG270416P00420000
415 P	0	0%	0			ISRG270416P00415000
410 P	63.10	-0.63%	1	2	09-11	ISRG270416P00410000
405 P	0	0%	0			ISRG270416P00405000
400 P	40.75	-7.39%	1	3	09-22	ISRG270416P00400000
395 P	0	0%	0			ISRG270416P00395000
390 P	35.30	-29.54%	1	3	09-22	ISRG270416P00390000
385 P	47.91	0%	1	1	08-28	ISRG270416P00385000
380 P	25.90	0%	1	1	09-28	ISRG270416P00380000
375 P	24.25	-17.60%	1	1	09-28	ISRG270416P00375000
370 P	22.40	0%	1	1	09-28	ISRG270416P00370000
365 P	31.25	-17.11%	1	1	09-16	ISRG270416P00365000
360 P	41.95	+31.50%	1	2	09-08	ISRG270416P00360000
355 P	22.00	-7.80%	1	3	09-24	ISRG270416P00355000
350 P	33.81	+13.19%	1	1	09-08	ISRG270416P00350000
345 P	26.20	0%	10	10	08-24	ISRG270416P00345000
340 P	30.35	+18.55%	1	21	09-08	ISRG270416P00340000
335 P	13.69	-10.05%	1	21	09-28	ISRG270416P00335000
330 P	13.00	-5.11%	1	45	09-28	ISRG270416P00330000
325 P	13.30	-23.56%	6	41	09-21	ISRG270416P00325000
320 P	12.38	-37.47%	2	120	09-22	ISRG270416P00320000
315 P	9.00	-34.31%	3	10	09-28	ISRG270416P00315000
310 P	9.40	-20.34%	100	155	09-22	ISRG270416P00310000
305 P	13.70	0%	36	36	09-03	ISRG270416P00305000
300 P	14.16	-14.70%	1	43	09-11	ISRG270416P00300000
295 P	7.60	-51.28%	2	20	09-21	ISRG270416P00295000
290 P	9.50	-33.10%	1	29	09-16	ISRG270416P00290000
280 P	11.20	+16.67%	4	25	09-08	ISRG270416P00280000
270 P	0	0%	0			ISRG270416P00270000
260 P	0	0%	0			ISRG270416P00260000
250 P	6.10	0%	1	1	09-08	ISRG270416P00250000
240 P	3.00	-14.29%	1	2	09-17	ISRG270416P00240000
230 P	0	0%	0			ISRG270416P00230000
220 P	0	0%	0			ISRG270416P00220000
210 P	0.90	-43.75%	1	2	09-25	ISRG270416P00210000
200 P	0.80	-30.43%	1	25	09-28	ISRG270416P00200000