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
Sep 30, 2026 3:59:55 PM EDT
406.83USD-1.299%(-5.35)1,647,777
387.60Bid   410.23Ask   22.63Spread
Pre-market
Sep 30, 2026 9:29:30 AM EDT
408.01USD-1.012%(-4.17)2,630
After-hours
Sep 30, 2026 4:45:30 PM EDT
407.00USD+0.043%(+0.17)28,365
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8073,1496763,514


ISRG Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

ISRG Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

ISRG Jun 17, 2027 Exp. - Max Pain @ $400.00

Puts
Calls


ISRG Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
760 C3.20+34.45%15609-22ISRG270617C00760000
740 C5.28-16.59%34207-14ISRG270617C00740000
730 C7.90+11.11%21206-15ISRG270617C00730000
720 C6.75+11.02%11907-16ISRG270617C00720000
710 C9.34+1.52%22107-02ISRG270617C00710000
700 C4.00-1.48%15409-22ISRG270617C00700000
690 C8.80+6.02%23707-09ISRG270617C00690000
680 C6.70+45.65%134608-12ISRG270617C00680000
670 C10.01-0.89%13506-23ISRG270617C00670000
660 C8.40-24.39%28407-14ISRG270617C00660000
650 C3.20-17.31%36209-08ISRG270617C00650000
640 C4.19-78.18%13407-17ISRG270617C00640000
630 C7.44-4.49%32808-17ISRG270617C00630000
620 C4.16-50.48%48309-08ISRG270617C00620000
610 C4.40-32.82%418409-08ISRG270617C00610000
600 C10.80+0.47%116109-29ISRG270617C00600000
590 C7.00-52.93%45909-01ISRG270617C00590000
580 C13.90+13.93%14809-28ISRG270617C00580000
570 C12.21+66.58%82308-03ISRG270617C00570000
560 C16.50+130.45%13709-28ISRG270617C00560000
550 C16.80+1.82%11909-29ISRG270617C00550000
540 C18.80-4.28%239409-29ISRG270617C00540000
530 C20.60+17.05%248109-29ISRG270617C00530000
520 C22.60+8.39%2323009-29ISRG270617C00520000
510 C24.70+9.78%611909-29ISRG270617C00510000
500 C26.87-6.05%628009-29ISRG270617C00500000
490 C29.40+14.84%25009-29ISRG270617C00490000
480 C32.20+9.97%16309-29ISRG270617C00480000
470 C37.80+71.04%59909-28ISRG270617C00470000
460 C40.70-1.93%618009-29ISRG270617C00460000
450 C44.20-1.78%611709-29ISRG270617C00450000
440 C44.00+8.64%411409-24ISRG270617C00440000
430 C50.00+7.99%16309-29ISRG270617C00430000
420 C57.00+9.72%112809-28ISRG270617C00420000
410 C62.00+8.01%18709-28ISRG270617C00410000
400 C68.60+23.63%121009-28ISRG270617C00400000
390 C65.60+2.50%1025909-25ISRG270617C00390000
380 C80.50+9.97%64709-28ISRG270617C00380000
370 C81.20-5.58%23409-29ISRG270617C00370000
360 C87.35-5.41%22409-29ISRG270617C00360000
350 C97.21+9.73%17309-28ISRG270617C00350000
340 C104.04+17.43%13109-28ISRG270617C00340000
330 C109.90+13.30%11309-29ISRG270617C00330000
320 C71.20-7.71%21107-22ISRG270617C00320000
310 C111.10+44.85%11009-18ISRG270617C00310000
300 C121.80-2.55%62509-24ISRG270617C00300000
290 C99.00+4.21%4107-21ISRG270617C00290000
280 C152.45+40.69%12109-28ISRG270617C00280000
270 C114.87+12.31%1107-27ISRG270617C00270000
260 C157.25+13.95%1208-13ISRG270617C00260000
250 C153.25-7.46%12708-20ISRG270617C00250000
240 C174.00-0.57%1208-13ISRG270617C00240000
230 C122.65-40.46%3407-23ISRG270617C00230000
220 C150.00-23.47%1407-20ISRG270617C00220000
210 C151.90-27.67%2207-17ISRG270617C00210000
200 C210.00-0.12%1308-14ISRG270617C00200000
195 C00%0ISRG270617C00195000
190 C00%0ISRG270617C00190000
185 C00%0ISRG270617C00185000
180 C00%0ISRG270617C00180000
175 C194.00+3.19%1309-10ISRG270617C00175000
Puts
StrikePriceChangeVolOILastContract Name
760 P00%0ISRG270617P00760000
740 P00%0ISRG270617P00740000
730 P00%0ISRG270617P00730000
720 P00%0ISRG270617P00720000
710 P00%0ISRG270617P00710000
700 P00%0ISRG270617P00700000
690 P00%0ISRG270617P00690000
680 P00%0ISRG270617P00680000
670 P00%0ISRG270617P00670000
660 P00%0ISRG270617P00660000
650 P00%0ISRG270617P00650000
640 P00%0ISRG270617P00640000
630 P00%0ISRG270617P00630000
620 P00%0ISRG270617P00620000
610 P00%0ISRG270617P00610000
600 P00%0ISRG270617P00600000
590 P00%0ISRG270617P00590000
580 P00%0ISRG270617P00580000
570 P00%0ISRG270617P00570000
560 P180.91+12.72%2907-14ISRG270617P00560000
550 P00%0ISRG270617P00550000
540 P188.35+83.94%1107-20ISRG270617P00540000
530 P166.90+44.63%11209-04ISRG270617P00530000
520 P169.73+26.92%11607-20ISRG270617P00520000
510 P138.35+9.93%23708-10ISRG270617P00510000
500 P112.60-25.82%13408-12ISRG270617P00500000
490 P101.80-21.05%210209-21ISRG270617P00490000
480 P97.60-17.71%11709-21ISRG270617P00480000
470 P85.30+12.68%13506-10ISRG270617P00470000
460 P81.30-11.32%1909-22ISRG270617P00460000
450 P95.79+24.40%13208-26ISRG270617P00450000
440 P61.40-17.36%44209-28ISRG270617P00440000
430 P56.60-14.42%1210609-29ISRG270617P00430000
420 P57.10-4.99%513709-23ISRG270617P00420000
410 P46.60-7.45%108709-29ISRG270617P00410000
400 P43.89-2.05%122909-25ISRG270617P00400000
390 P39.26-3.70%117709-25ISRG270617P00390000
380 P30.70-15.89%118709-28ISRG270617P00380000
370 P29.90-4.81%117209-25ISRG270617P00370000
360 P25.19-11.61%114709-29ISRG270617P00360000
350 P23.30-6.99%1944709-25ISRG270617P00350000
340 P21.50-6.93%210709-21ISRG270617P00340000
330 P16.25-0.06%110009-29ISRG270617P00330000
320 P17.85-20.67%120309-18ISRG270617P00320000
310 P13.80-15.85%112409-21ISRG270617P00310000
300 P10.50-8.70%142209-28ISRG270617P00300000
290 P8.20-44.97%13409-23ISRG270617P00290000
280 P8.30-41.96%130009-21ISRG270617P00280000
270 P5.85-50.84%18609-29ISRG270617P00270000
260 P10.10+21.69%113009-10ISRG270617P00260000
250 P5.00-17.22%638809-21ISRG270617P00250000
240 P3.40-9.09%115809-28ISRG270617P00240000
230 P2.66-11.33%1809-24ISRG270617P00230000
220 P4.00-24.53%12508-27ISRG270617P00220000
210 P3.60+0.56%41509-10ISRG270617P00210000
200 P1.85-11.90%13509-18ISRG270617P00200000
195 P00%0ISRG270617P00195000
190 P1.700%1109-01ISRG270617P00190000
185 P1.400%1109-17ISRG270617P00185000
180 P1.500%1109-17ISRG270617P00180000
175 P1.20-46.67%11709-11ISRG270617P00175000


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