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)1,878,081
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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1609,6401,7412,913


ISRG Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

ISRG Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

ISRG Jan 21, 2028 Exp. - Max Pain @ $440.00

Puts
Calls


ISRG Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
880 C6.36+8.53%126909-28ISRG280121C00880000
860 C6.10-12.23%21109-16ISRG280121C00860000
840 C7.20+22.03%13809-23ISRG280121C00840000
820 C7.50+8.70%175909-25ISRG280121C00820000
800 C9.47+18.38%116209-28ISRG280121C00800000
780 C8.10+5.88%122109-16ISRG280121C00780000
760 C8.80-13.73%221809-16ISRG280121C00760000
740 C10.10+17.44%63109-16ISRG280121C00740000
720 C13.90+6.92%12209-28ISRG280121C00720000
700 C15.91+9.12%16468809-28ISRG280121C00700000
680 C18.90+13.51%26509-28ISRG280121C00680000
660 C18.50+21.71%815609-22ISRG280121C00660000
640 C21.95+13.32%173509-28ISRG280121C00640000
620 C23.20+36.47%15309-21ISRG280121C00620000
600 C29.28+13.31%116009-28ISRG280121C00600000
590 C16.50-9.84%17207-23ISRG280121C00590000
580 C27.40+9.60%15209-21ISRG280121C00580000
570 C33.45+63.17%14909-28ISRG280121C00570000
560 C32.00+60.00%22409-21ISRG280121C00560000
550 C38.00+16.53%14209-28ISRG280121C00550000
540 C42.04+45.47%15509-28ISRG280121C00540000
530 C34.00-1.19%12,49809-17ISRG280121C00530000
520 C42.00-2.33%22,63509-24ISRG280121C00520000
510 C44.80+12.65%29809-22ISRG280121C00510000
500 C54.50+13.54%819209-28ISRG280121C00500000
490 C50.47-5.61%19009-22ISRG280121C00490000
480 C60.58+10.15%15809-28ISRG280121C00480000
470 C64.11+36.40%14109-28ISRG280121C00470000
460 C67.40+9.03%19309-28ISRG280121C00460000
450 C72.00+30.91%211509-28ISRG280121C00450000
440 C75.27+9.09%332409-28ISRG280121C00440000
430 C56.60+8.85%17608-28ISRG280121C00430000
420 C84.19+11.41%23809-28ISRG280121C00420000
410 C86.45+6.82%13009-28ISRG280121C00410000
400 C92.75+6.61%417709-28ISRG280121C00400000
390 C98.85+4.05%12509-28ISRG280121C00390000
380 C95.71+5.18%212009-22ISRG280121C00380000
370 C110.10+10.30%219909-28ISRG280121C00370000
360 C114.10+9.71%19609-28ISRG280121C00360000
350 C122.00+8.80%216209-28ISRG280121C00350000
340 C123.00+10.86%84609-28ISRG280121C00340000
330 C122.07+22.50%13709-22ISRG280121C00330000
320 C136.50+5.08%12509-28ISRG280121C00320000
310 C146.95+32.64%11309-28ISRG280121C00310000
300 C155.00+9.27%17409-28ISRG280121C00300000
290 C136.43+6.25%495009-16ISRG280121C00290000
280 C160.00+17.39%11309-25ISRG280121C00280000
270 C176.05+22.36%1509-28ISRG280121C00270000
260 C171.00+18.75%11509-22ISRG280121C00260000
250 C134.85-13.81%21909-09ISRG280121C00250000
240 C164.50+6.13%1208-03ISRG280121C00240000
230 C207.10+20.97%4809-28ISRG280121C00230000
220 C215.30+22.33%13809-28ISRG280121C00220000
210 C223.40+5.88%21409-28ISRG280121C00210000
200 C231.45+7.81%6809-28ISRG280121C00200000
195 C236.600%12609-28ISRG280121C00195000
190 C240.710%2109-28ISRG280121C00190000
185 C245.340%4209-28ISRG280121C00185000
180 C249.60+25.93%4309-28ISRG280121C00180000
175 C216.770%2208-03ISRG280121C00175000
Puts
StrikePriceChangeVolOILastContract Name
880 P00%0ISRG280121P00880000
860 P00%0ISRG280121P00860000
840 P00%0ISRG280121P00840000
820 P00%0ISRG280121P00820000
800 P342.08+51.90%1104-13ISRG280121P00800000
780 P00%0ISRG280121P00780000
760 P00%0ISRG280121P00760000
740 P369.880%1008-26ISRG280121P00740000
720 P00%0ISRG280121P00720000
700 P00%0ISRG280121P00700000
680 P268.900%1107-13ISRG280121P00680000
660 P277.60+32.28%2307-15ISRG280121P00660000
640 P140.97-1.14%1111-07ISRG280121P00640000
620 P00%0ISRG280121P00620000
600 P186.09+18.44%1405-15ISRG280121P00600000
590 P135.00+21.65%1203-17ISRG280121P00590000
580 P81.60-7.01%1201-06ISRG280121P00580000
570 P202.00+39.70%5508-06ISRG280121P00570000
560 P00%0ISRG280121P00560000
550 P75.00-11.56%1301-12ISRG280121P00550000
540 P172.50+11.43%24808-31ISRG280121P00540000
530 P00%0ISRG280121P00530000
520 P76.910%6510-22ISRG280121P00520000
510 P130.77+31.56%1906-24ISRG280121P00510000
500 P124.66-28.66%17208-13ISRG280121P00500000
490 P160.03+8.49%1707-24ISRG280121P00490000
480 P111.10-21.68%1,0041,01009-18ISRG280121P00480000
470 P121.36+15.69%12108-03ISRG280121P00470000
460 P86.23-6.37%223009-28ISRG280121P00460000
450 P92.00-6.12%16809-18ISRG280121P00450000
440 P80.05-16.61%218609-23ISRG280121P00440000
430 P96.94-4.02%23109-10ISRG280121P00430000
420 P63.66-6.89%363209-28ISRG280121P00420000
410 P58.40-19.00%236509-28ISRG280121P00410000
400 P53.42-12.43%1652209-28ISRG280121P00400000
390 P49.82-13.66%17109-28ISRG280121P00390000
380 P44.50-10.21%613309-28ISRG280121P00380000
370 P41.20-10.43%1017009-28ISRG280121P00370000
360 P36.80-10.05%207309-28ISRG280121P00360000
350 P40.57-3.86%236009-18ISRG280121P00350000
340 P38.30-16.74%26109-17ISRG280121P00340000
330 P29.80-2.36%64209-22ISRG280121P00330000
320 P35.00+8.33%410508-26ISRG280121P00320000
310 P27.70-11.22%96309-17ISRG280121P00310000
300 P19.30-8.10%140109-28ISRG280121P00300000
290 P16.60-18.63%24909-28ISRG280121P00290000
280 P16.50-13.16%19409-23ISRG280121P00280000
270 P14.25-30.89%22509-24ISRG280121P00270000
260 P14.300.00%91209-18ISRG280121P00260000
250 P9.50-8.65%19509-28ISRG280121P00250000
240 P8.20-31.67%35009-28ISRG280121P00240000
230 P11.54-12.24%81508-07ISRG280121P00230000
220 P7.50-29.91%233109-16ISRG280121P00220000
210 P7.20-28.00%111009-08ISRG280121P00210000
200 P7.00+16.67%113109-08ISRG280121P00200000
195 P00%0ISRG280121P00195000
190 P7.500%2207-22ISRG280121P00190000
185 P6.70-1.33%2207-30ISRG280121P00185000
180 P4.500%1109-01ISRG280121P00180000
175 P3.10-26.19%13009-17ISRG280121P00175000


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