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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6004,2444532,031


ISRG Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

ISRG Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

ISRG Dec 15, 2028 Exp. - Max Pain @ $400.00

Puts
Calls


ISRG Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
760 C27.15+5.64%111309-25ISRG281215C00760000
750 C31.10+19.98%701,84109-28ISRG281215C00750000
740 C32.00+13.68%25309-28ISRG281215C00740000
730 C21.15-30.13%113209-10ISRG281215C00730000
720 C31.50+2.27%42109-25ISRG281215C00720000
710 C35.90+11.32%1616709-28ISRG281215C00710000
700 C37.70+10.40%28309-28ISRG281215C00700000
690 C31.60+27.94%22409-16ISRG281215C00690000
680 C24.10-33.24%212209-08ISRG281215C00680000
670 C36.60+8.93%24708-20ISRG281215C00670000
660 C35.30-16.94%21108-05ISRG281215C00660000
650 C27.00-15.36%45909-08ISRG281215C00650000
640 C48.00+13.48%1908-19ISRG281215C00640000
630 C39.60-1.74%4908-06ISRG281215C00630000
620 C52.00+74.09%11209-28ISRG281215C00620000
610 C39.50-22.55%5908-21ISRG281215C00610000
600 C45.00+35.05%111109-16ISRG281215C00600000
590 C46.45-27.96%21007-14ISRG281215C00590000
580 C46.75+3.94%142109-17ISRG281215C00580000
570 C57.77+25.31%11109-25ISRG281215C00570000
560 C64.90+20.81%280209-28ISRG281215C00560000
550 C60.71+7.07%25709-22ISRG281215C00550000
540 C69.25+60.67%31809-28ISRG281215C00540000
530 C44.30-22.40%1509-08ISRG281215C00530000
520 C50.00-32.02%2507-17ISRG281215C00520000
510 C78.70+36.18%12009-28ISRG281215C00510000
500 C83.01+14.85%219109-28ISRG281215C00500000
490 C78.10+47.58%32709-21ISRG281215C00490000
480 C58.44-24.73%11809-09ISRG281215C00480000
470 C71.30-7.40%43409-14ISRG281215C00470000
460 C88.44+29.79%13509-21ISRG281215C00460000
450 C100.00+8.74%17009-28ISRG281215C00450000
440 C82.90+1.31%185108-05ISRG281215C00440000
430 C81.47+10.32%26308-25ISRG281215C00430000
420 C100.90+13.31%28309-23ISRG281215C00420000
410 C116.75+8.05%18909-28ISRG281215C00410000
400 C122.29+5.42%217309-28ISRG281215C00400000
390 C122.75+6.74%17709-28ISRG281215C00390000
380 C101.91+1.36%11209-02ISRG281215C00380000
370 C136.00+7.26%41309-28ISRG281215C00370000
360 C133.80+17.89%22609-23ISRG281215C00360000
350 C148.20+8.67%65009-28ISRG281215C00350000
340 C141.47+15.11%12109-23ISRG281215C00340000
330 C158.58+33.48%62109-28ISRG281215C00330000
320 C126.63-1.62%1409-01ISRG281215C00320000
310 C128.09+7.98%101209-10ISRG281215C00310000
300 C166.90+4.97%13909-21ISRG281215C00300000
290 C145.50+9.81%1309-15ISRG281215C00290000
280 C156.97+24.78%1708-24ISRG281215C00280000
270 C180.00+5.09%1409-21ISRG281215C00270000
260 C155.95+4.04%1107-27ISRG281215C00260000
250 C154.00-9.73%11309-08ISRG281215C00250000
240 C174.00-10.72%1208-27ISRG281215C00240000
230 C200.03+5.28%11209-17ISRG281215C00230000
220 C220.09-9.75%1508-12ISRG281215C00220000
210 C190.00-8.65%2307-17ISRG281215C00210000
200 C222.00-1.99%1808-17ISRG281215C00200000
195 C00%0ISRG281215C00195000
190 C00%0ISRG281215C00190000
185 C202.57+7.56%1107-27ISRG281215C00185000
180 C00%0ISRG281215C00180000
175 C267.00+18.67%1409-28ISRG281215C00175000
Puts
StrikePriceChangeVolOILastContract Name
760 P280.00+3.31%1203-09ISRG281215P00760000
750 P00%0ISRG281215P00750000
740 P00%0ISRG281215P00740000
730 P00%0ISRG281215P00730000
720 P00%0ISRG281215P00720000
710 P00%0ISRG281215P00710000
700 P333.00+22.43%1107-28ISRG281215P00700000
690 P00%0ISRG281215P00690000
680 P00%0ISRG281215P00680000
670 P00%0ISRG281215P00670000
660 P00%0ISRG281215P00660000
650 P00%0ISRG281215P00650000
640 P00%0ISRG281215P00640000
630 P00%0ISRG281215P00630000
620 P236.94-1.05%1207-15ISRG281215P00620000
610 P00%0ISRG281215P00610000
600 P00%0ISRG281215P00600000
590 P143.440%1102-06ISRG281215P00590000
580 P182.85+35.04%2206-10ISRG281215P00580000
570 P00%0ISRG281215P00570000
560 P128.400%1102-05ISRG281215P00560000
550 P159.45+0.41%217106-08ISRG281215P00550000
540 P205.72-3.88%22207-24ISRG281215P00540000
530 P00%0ISRG281215P00530000
520 P154.85-2.09%93908-17ISRG281215P00520000
510 P152.00+69.21%13908-10ISRG281215P00510000
500 P145.40-3.07%57409-16ISRG281215P00500000
490 P140.04-13.84%1308-24ISRG281215P00490000
480 P108.20+16.65%3705-11ISRG281215P00480000
470 P117.40-15.25%12108-11ISRG281215P00470000
460 P109.50+1.86%16608-14ISRG281215P00460000
450 P104.00-7.39%1005609-18ISRG281215P00450000
440 P112.93+19.62%1607-28ISRG281215P00440000
430 P83.75-6.94%12409-28ISRG281215P00430000
420 P76.60-17.94%81609-28ISRG281215P00420000
410 P71.80-5.75%23209-28ISRG281215P00410000
400 P66.32-6.46%25409-28ISRG281215P00400000
390 P61.74-28.99%1518109-28ISRG281215P00390000
380 P56.80-11.53%34809-28ISRG281215P00380000
370 P66.30+1.69%23009-15ISRG281215P00370000
360 P57.50-6.35%22709-18ISRG281215P00360000
350 P47.00-2.83%27709-25ISRG281215P00350000
340 P44.47-0.07%11809-23ISRG281215P00340000
330 P40.94+1.46%11709-24ISRG281215P00330000
320 P35.90-29.19%18809-28ISRG281215P00320000
310 P31.10-13.61%29009-28ISRG281215P00310000
300 P30.32-1.24%811609-23ISRG281215P00300000
290 P27.60+1.10%412209-25ISRG281215P00290000
280 P22.50-10.14%143509-28ISRG281215P00280000
270 P20.60-6.79%5622409-28ISRG281215P00270000
260 P18.20-8.08%1425109-28ISRG281215P00260000
250 P19.00-6.86%28809-18ISRG281215P00250000
240 P16.20-2.11%22609-23ISRG281215P00240000
230 P14.20-10.13%15309-23ISRG281215P00230000
220 P16.32-1.51%10424809-10ISRG281215P00220000
210 P9.60-12.73%48209-28ISRG281215P00210000
200 P9.60-6.34%119809-21ISRG281215P00200000
195 P12.520%1107-27ISRG281215P00195000
190 P10.580%1108-06ISRG281215P00190000
185 P11.250%1107-30ISRG281215P00185000
180 P7.30+4.29%2308-20ISRG281215P00180000
175 P6.30-8.03%12009-21ISRG281215P00175000


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