Dark

ISRG
Intuitive Surgical Inc.
stock NASDAQ

At Close

Jul 31, 2026 3:59:57 PM EDT

353.34USD+0.105%(+0.37)2,461,906

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

351.00USD-0.558%(-1.97)1,556

After-hours

Jul 31, 2026 4:32:30 PM EDT

353.20USD-0.040%(-0.14)461,147

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
174	4,068	701	551

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 @ $420.00

Puts

Calls

ISRG Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
760 C	18.74	-21.92%	1	66	07-30	ISRG281215C00760000
750 C	21.74	+17.51%	2	1,598	07-27	ISRG281215C00750000
740 C	21.50	+13.46%	1	49	07-27	ISRG281215C00740000
730 C	17.55	-51.65%	1	27	07-23	ISRG281215C00730000
720 C	23.00	+12.03%	2	13	07-27	ISRG281215C00720000
710 C	24.05	-39.72%	1	154	07-27	ISRG281215C00710000
700 C	25.50	-16.75%	4	32	07-27	ISRG281215C00700000
690 C	31.73	-21.83%	3	21	07-14	ISRG281215C00690000
680 C	43.50	+3.57%	62	114	06-16	ISRG281215C00680000
670 C	40.14	-4.43%	5	44	06-23	ISRG281215C00670000
660 C	42.50	-1.16%	10	11	07-01	ISRG281215C00660000
650 C	49.50	+12.63%	10	54	07-08	ISRG281215C00650000
640 C	50.20	+5.71%	2	4	06-16	ISRG281215C00640000
630 C	40.30	-22.80%	1	7	07-14	ISRG281215C00630000
620 C	31.00	-26.89%	1	13	07-20	ISRG281215C00620000
610 C	32.55	-22.48%	1	9	07-30	ISRG281215C00610000
600 C	41.90	+42.52%	36	102	07-28	ISRG281215C00600000
590 C	46.45	-27.96%	2	10	07-14	ISRG281215C00590000
580 C	56.00	-37.43%	4	5	06-30	ISRG281215C00580000
570 C	53.15	0%	2	1	07-15	ISRG281215C00570000
560 C	56.18	-5.47%	2	786	07-14	ISRG281215C00560000
550 C	44.50	-7.68%	1	78	07-30	ISRG281215C00550000
540 C	53.63	+24.72%	1	14	07-28	ISRG281215C00540000
530 C	47.65	+9.54%	1	2	07-30	ISRG281215C00530000
520 C	50.00	-32.02%	2	5	07-17	ISRG281215C00520000
510 C	43.64	-9.08%	1	13	07-23	ISRG281215C00510000
500 C	54.20	-16.44%	9	192	07-30	ISRG281215C00500000
490 C	69.20	+45.10%	1	21	07-28	ISRG281215C00490000
480 C	60.00	-16.64%	1	17	07-17	ISRG281215C00480000
470 C	61.70	+19.11%	2	27	07-27	ISRG281215C00470000
460 C	66.20	-15.63%	2	26	07-27	ISRG281215C00460000
450 C	75.00	+6.55%	3	69	07-28	ISRG281215C00450000
440 C	70.00	+12.00%	1	54	07-30	ISRG281215C00440000
430 C	73.85	+8.36%	1	65	07-27	ISRG281215C00430000
420 C	80.00	+3.76%	1	83	07-29	ISRG281215C00420000
410 C	78.79	-4.53%	4	96	07-30	ISRG281215C00410000
400 C	82.35	-4.39%	5	129	07-30	ISRG281215C00400000
390 C	85.60	-7.00%	1	16	07-30	ISRG281215C00390000
380 C	89.20	-14.23%	1	8	07-30	ISRG281215C00380000
370 C	93.20	+9.26%	1	10	07-30	ISRG281215C00370000
360 C	101.50	-4.87%	5	23	07-29	ISRG281215C00360000
350 C	103.50	-2.17%	7	41	07-30	ISRG281215C00350000
340 C	123.50	+10.90%	1	10	07-28	ISRG281215C00340000
330 C	111.80	-10.53%	4	17	07-30	ISRG281215C00330000
320 C	116.60	+1.92%	1	3	07-20	ISRG281215C00320000
310 C	137.35	+21.98%	2	4	07-28	ISRG281215C00310000
300 C	128.62	-11.30%	1	41	07-29	ISRG281215C00300000
290 C	133.82	-17.53%	1	4	07-29	ISRG281215C00290000
280 C	125.80	+2.81%	1	6	07-24	ISRG281215C00280000
270 C	145.00	+9.02%	1	4	07-27	ISRG281215C00270000
260 C	155.95	+4.04%	1	1	07-27	ISRG281215C00260000
250 C	167.55	+3.43%	1	11	07-28	ISRG281215C00250000
240 C	173.96	+4.03%	1	3	07-28	ISRG281215C00240000
230 C	195.82	-17.03%	1	9	07-14	ISRG281215C00230000
220 C	243.86	+1.80%	2	4	06-10	ISRG281215C00220000
210 C	190.00	-8.65%	2	3	07-17	ISRG281215C00210000
200 C	175.00	-3.31%	1	10	07-24	ISRG281215C00200000
195 C	0	0%	0			ISRG281215C00195000
190 C	0	0%	0			ISRG281215C00190000
185 C	202.57	+7.56%	1	1	07-27	ISRG281215C00185000
180 C	0	0%	0			ISRG281215C00180000
175 C	196.00	-5.08%	1	2	07-24	ISRG281215C00175000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
760 P	280.00	+3.31%	1	2	03-09	ISRG281215P00760000
750 P	0	0%	0			ISRG281215P00750000
740 P	0	0%	0			ISRG281215P00740000
730 P	0	0%	0			ISRG281215P00730000
720 P	0	0%	0			ISRG281215P00720000
710 P	0	0%	0			ISRG281215P00710000
700 P	333.00	+22.43%	1	1	07-28	ISRG281215P00700000
690 P	0	0%	0			ISRG281215P00690000
680 P	0	0%	0			ISRG281215P00680000
670 P	0	0%	0			ISRG281215P00670000
660 P	0	0%	0			ISRG281215P00660000
650 P	0	0%	0			ISRG281215P00650000
640 P	0	0%	0			ISRG281215P00640000
630 P	0	0%	0			ISRG281215P00630000
620 P	236.94	-1.05%	1	2	07-15	ISRG281215P00620000
610 P	0	0%	0			ISRG281215P00610000
600 P	0	0%	0			ISRG281215P00600000
590 P	143.44	0%	1	1	02-06	ISRG281215P00590000
580 P	182.85	+35.04%	2	2	06-10	ISRG281215P00580000
570 P	0	0%	0			ISRG281215P00570000
560 P	128.40	0%	1	1	02-05	ISRG281215P00560000
550 P	159.45	+0.41%	21	71	06-08	ISRG281215P00550000
540 P	205.72	-3.88%	2	22	07-24	ISRG281215P00540000
530 P	0	0%	0			ISRG281215P00530000
520 P	158.15	+14.02%	30	39	07-14	ISRG281215P00520000
510 P	89.83	-4.18%	1	38	02-20	ISRG281215P00510000
500 P	174.54	+6.75%	2	77	07-24	ISRG281215P00500000
490 P	162.53	+33.22%	1	3	07-27	ISRG281215P00490000
480 P	108.20	+16.65%	3	7	05-11	ISRG281215P00480000
470 P	138.52	+22.90%	2	21	07-21	ISRG281215P00470000
460 P	106.43	+4.34%	24	65	07-10	ISRG281215P00460000
450 P	124.10	-3.50%	100	136	07-21	ISRG281215P00450000
440 P	112.93	+19.62%	1	6	07-28	ISRG281215P00440000
430 P	90.00	+2.86%	1	23	06-25	ISRG281215P00430000
420 P	106.08	+34.28%	2	16	07-21	ISRG281215P00420000
410 P	96.50	+26.41%	2	34	07-17	ISRG281215P00410000
400 P	90.00	-3.90%	1	58	07-28	ISRG281215P00400000
390 P	84.02	+15.10%	1	7	07-17	ISRG281215P00390000
380 P	73.95	-15.75%	2	48	07-28	ISRG281215P00380000
370 P	75.48	+31.36%	12	14	07-17	ISRG281215P00370000
360 P	70.86	+15.77%	1	7	07-20	ISRG281215P00360000
350 P	73.00	+12.31%	2	53	07-23	ISRG281215P00350000
340 P	63.42	+10.30%	4	17	07-30	ISRG281215P00340000
330 P	59.05	-4.76%	1	9	07-27	ISRG281215P00330000
320 P	53.50	-7.76%	1	21	07-27	ISRG281215P00320000
310 P	46.40	-3.89%	134	76	07-28	ISRG281215P00310000
300 P	44.06	-5.25%	2	51	07-27	ISRG281215P00300000
290 P	40.50	-4.84%	1	5	07-29	ISRG281215P00290000
280 P	39.40	-0.25%	60	67	07-24	ISRG281215P00280000
270 P	22.50	+14.80%	1	45	06-10	ISRG281215P00270000
260 P	29.50	+13.46%	1	15	07-27	ISRG281215P00260000
250 P	27.75	+15.63%	1	51	07-23	ISRG281215P00250000
240 P	24.15	+7.33%	1	19	07-30	ISRG281215P00240000
230 P	22.00	-2.18%	1	31	07-30	ISRG281215P00230000
220 P	19.30	-5.39%	1	24	07-27	ISRG281215P00220000
210 P	15.20	+7.04%	2	33	07-20	ISRG281215P00210000
200 P	13.98	+5.11%	1	27	07-30	ISRG281215P00200000
195 P	12.52	0%	1	1	07-27	ISRG281215P00195000
190 P	0	0%	0			ISRG281215P00190000
185 P	11.25	0%	1	1	07-30	ISRG281215P00185000
180 P	11.66	+22.74%	1	3	07-23	ISRG281215P00180000
175 P	8.60	0%	2	2	07-22	ISRG281215P00175000