MARKET IS CLOSED
Loading latest tickers...

Market Indices

S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%

Sector Heatmap

Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%

ISRG — Intuitive Surgical Inc.

Nasdaq

Intuitive Surgical Inc.

CompareBack to Screener
$406.64
+14.69(+3.75%)
O
389.76
H
407.63
L
389.11
V
1.66M
⏱️ End-of-day dataAs of Oct 5, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Underlying Price$406.64
Implied Volatility (IV)0.4%
Put / Call Ratio0.28
Total Options Volume836
Total Open Interest2.8K
Selected Expiration2026-10-09

ISRG

Options Calculator
Expiration
CALLSSTRIKEPUTS
CalculatorLastChg% ChgBidAskVolOIIVStrikeLastChg% ChgBidAskVolOIIVCalculator
$56.40+0.00-$43.70$51.00-10.5%$360.00$0.35-1.21-$0.00$0.55270.5%
---$40.50$48.50--0.5%$362.50$0.33+0.00-$0.00$4.30-30.5%
$45.43+0.00-$38.10$46.00-80.5%$365.00$0.11-0.24-$0.00$0.406330.5%
---$35.60$43.60--0.5%$367.50$0.42+0.00-$0.00$1.90-340.5%
$24.04+0.00-$33.10$41.20-220.5%$370.00$0.20-0.80-$0.00$0.5023750.5%
$21.83+0.00-$31.30$38.60-10.5%$372.50$1.79+0.00-$0.00$0.90-80.5%
$28.40+5.20-$28.20$36.2014610.5%$375.00$0.30-0.95-$0.00$0.85171110.5%
$28.18--$25.80$33.7022-0.5%$377.50---$0.00$1.50--0.5%
$27.60+8.06-$23.70$31.00101130.5%$380.00$0.40-1.60-$0.00$0.7013860.5%
---$21.50$28.90--0.5%$382.50$0.50-1.88-$0.00$2.20980.5%
$24.27+0.00-$19.00$26.60-260.5%$385.00$0.70-2.95-$0.25$2.708400.4%
$14.21+0.00-$16.60$24.70-20.5%$387.50$1.04-3.38-$0.00$1.951050.4%
$18.20+7.40-$16.40$21.801150.5%$390.00$1.46-4.24-$0.65$1.40161660.4%
$16.10+9.70-$12.30$19.806440.5%$392.50$1.82-4.07-$0.00$3.5025240.3%
$12.00+6.68-$10.30$18.407330.4%$395.00$2.03-5.92-$0.05$6.5043370.3%
$11.24+6.43-$8.30$16.40430.4%$397.50$2.71-6.06-$0.05$6.406100.3%
$10.00+6.50-$6.50$14.20391060.4%$400.00$3.10-6.58-$0.65$5.008340.3%
$7.92+5.17-$4.80$9.2024150.4%$402.50$4.55-2.50-$1.50$8.50250.3%
$7.25+4.97-$3.60$8.0042470.4%$405.00ATM$5.60-7.22-$2.90$9.108150.4%
$5.90+3.65-$1.95$10.0011110.4%$407.50ATM$6.23-3.61-$2.50$10.40130.4%
$5.10+3.80-$3.90$5.601161110.4%$410.00$19.01+0.00-$3.80$11.40-70.4%
$4.01+3.06-$1.20$5.5036180.4%$412.50$10.75+0.00-$5.40$13.20-40.4%
$3.20+2.37-$0.75$3.8027670.4%$415.00$20.43+0.00-$7.70$14.90-120.3%
$1.50+0.84-$0.05$6.201850.4%$417.50$13.40+0.00-$8.90$16.70-210.3%
$2.00+1.50-$1.00$2.65981710.4%$420.00$14.70+0.00-$10.50$18.40-110.3%
$1.50--$0.00$1.903-0.4%$422.50---$13.00$20.70--0.3%
$1.15+0.63-$0.60$1.20361250.4%$425.00---$15.00$22.90--0.2%
---$0.00$4.30--0.4%$427.50---$17.80$25.10--0.2%
$0.60+0.40-$0.10$0.90531320.4%$430.00---$19.90$27.30--0.3%
$0.50-4.20-$0.00$2.00130.4%$432.50---$23.80$29.70--0.3%
$0.27-0.72-$0.00$1.0539370.4%$435.00---$24.90$32.10--0.3%
$0.38--$0.00$4.407-0.4%$437.50---$29.00$35.00--0.3%
$0.18-0.22-$0.00$0.4036530.4%$440.00---$29.40$37.40--0.3%
$0.15-1.19-$0.00$1.052340.4%$442.50---$33.20$39.90--0.3%
$0.63-0.82-$0.00$1.05110.4%$445.00---$35.40$42.40--0.3%
$0.10+0.00-$0.00$4.40-10.4%$447.50---$36.90$45.00--0.3%
$0.94+0.00-$0.00$1.80-430.4%$450.00---$39.40$47.40--0.3%
---$0.00$4.40--0.4%$452.50---$41.90$49.70--0.3%
---$0.00$1.75--0.4%$455.00$81.80+0.00-$44.40$52.30--0.3%

Open Interest & Max Pain

2026-10-09
Max Pain$390.00-4.1% vs price
Call Open Interest1.5K
Put Open Interest1.2K
Put / Call (Open Interest)0.80
CallsPutsPrice $406.64Max painTop of chart = 375 contracts
360
370
380
390Max pain $390
400
410
420
430
440
450

Max pain is the strike where the open options would be worth the least at expiration, i.e. where option buyers as a group would lose the most. The chart shows strikes within 20% of the price. Open interest is from the last end-of-day update.