Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ISRG
Intuitive Surgical Inc.
stock NASDAQ

At Close
Sep 29, 2026 3:59:58 PM EDT
412.20USD-0.624%(-2.59)1,885,771
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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6938030535


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

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

Puts
Calls

ISRG Sep 17, 2027 Exp. - Max Pain @ $390.00

Puts
Calls


ISRG Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C16.25+18.61%31209-23ISRG270917C00600000
590 C19.50+21.88%2309-28ISRG270917C00590000
580 C00%0ISRG270917C00580000
570 C14.800%3308-28ISRG270917C00570000
560 C00%0ISRG270917C00560000
550 C24.62+42.31%161309-21ISRG270917C00550000
540 C00%0ISRG270917C00540000
530 C00%0ISRG270917C00530000
520 C34.15+21.96%227209-28ISRG270917C00520000
510 C22.50-6.29%10609-01ISRG270917C00510000
500 C39.85+18.28%474809-28ISRG270917C00500000
490 C00%0ISRG270917C00490000
480 C45.90+32.47%1309-28ISRG270917C00480000
470 C43.51+24.53%1509-22ISRG270917C00470000
460 C53.00+12.77%1309-28ISRG270917C00460000
450 C51.00-0.29%1409-22ISRG270917C00450000
440 C55.82+5.62%5609-25ISRG270917C00440000
430 C00%0ISRG270917C00430000
420 C70.18+61.22%1209-28ISRG270917C00420000
410 C75.03+14.11%1409-28ISRG270917C00410000
400 C80.00+13.52%7909-28ISRG270917C00400000
390 C84.34+17.04%52109-28ISRG270917C00390000
380 C70.98+38.96%1809-16ISRG270917C00380000
370 C82.15+1.80%1509-21ISRG270917C00370000
360 C75.65+17.72%1109-14ISRG270917C00360000
350 C97.60+25.87%1909-25ISRG270917C00350000
340 C87.420%2209-14ISRG270917C00340000
330 C106.00-2.08%1409-25ISRG270917C00330000
320 C84.700%2109-10ISRG270917C00320000
310 C108.600%1108-24ISRG270917C00310000
300 C119.50+2.84%1109-16ISRG270917C00300000
290 C00%0ISRG270917C00290000
280 C00%0ISRG270917C00280000
270 C00%0ISRG270917C00270000
260 C137.400%2109-01ISRG270917C00260000
250 C00%0ISRG270917C00250000
240 C00%0ISRG270917C00240000
230 C00%0ISRG270917C00230000
220 C172.90+3.59%1209-14ISRG270917C00220000
210 C00%0ISRG270917C00210000
200 C00%0ISRG270917C00200000
195 C00%0ISRG270917C00195000
190 C00%0ISRG270917C00190000
185 C00%0ISRG270917C00185000
180 C00%0ISRG270917C00180000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0ISRG270917P00600000
590 P00%0ISRG270917P00590000
580 P00%0ISRG270917P00580000
570 P00%0ISRG270917P00570000
560 P00%0ISRG270917P00560000
550 P00%0ISRG270917P00550000
540 P00%0ISRG270917P00540000
530 P00%0ISRG270917P00530000
520 P00%0ISRG270917P00520000
510 P00%0ISRG270917P00510000
500 P139.000%2209-03ISRG270917P00500000
490 P00%0ISRG270917P00490000
480 P00%0ISRG270917P00480000
470 P00%0ISRG270917P00470000
460 P00%0ISRG270917P00460000
450 P72.50-8.81%11209-28ISRG270917P00450000
440 P00%0ISRG270917P00440000
430 P83.750%101009-15ISRG270917P00430000
420 P78.670%6608-26ISRG270917P00420000
410 P51.50-28.87%1709-28ISRG270917P00410000
400 P46.84-8.71%1309-28ISRG270917P00400000
390 P55.750%1109-16ISRG270917P00390000
380 P53.35-13.20%1109-14ISRG270917P00380000
370 P40.20-16.25%12809-21ISRG270917P00370000
360 P34.50-6.25%36609-21ISRG270917P00360000
350 P30.00-2.60%1609-22ISRG270917P00350000
340 P26.06-11.21%115509-25ISRG270917P00340000
330 P20.50-37.21%101109-28ISRG270917P00330000
320 P21.60-13.60%10313709-21ISRG270917P00320000
310 P24.20+14.96%211908-24ISRG270917P00310000
300 P18.50-11.74%21309-17ISRG270917P00300000
290 P22.300%6609-09ISRG270917P00290000
280 P13.87-28.51%3909-17ISRG270917P00280000
270 P13.50+0.15%91509-15ISRG270917P00270000
260 P10.20-1.92%2309-17ISRG270917P00260000
250 P12.000%1109-09ISRG270917P00250000
240 P6.70+6.35%1509-17ISRG270917P00240000
230 P00%0ISRG270917P00230000
220 P4.200%5509-21ISRG270917P00220000
210 P3.50-31.37%1209-21ISRG270917P00210000
200 P2.55+4.08%12209-28ISRG270917P00200000
195 P3.520%202009-08ISRG270917P00195000
190 P00%0ISRG270917P00190000
185 P00%0ISRG270917P00185000
180 P00%0ISRG270917P00180000


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