NEW Tour v246
ISRG
INTUITIVE SURGICAL I
$397.68 -2.04%
$398.64 (+0.24%)🌙
as of 06/30 06:34 PM
(6/29 18:37) ◀
|
Tuesday, June 30, 2026 (6:34pm)
January 2026
|
▶ (7/1 18:37)
◀ 6/30 18:34 ▶

Option Volume

Detail
ℹ
Current (06/30) 7,748
Calls: 5,109 (66%)
Puts: 2,639 (34%)
Prior (06/29) 6,249
Calls: 3,888 (62%)
Puts: 2,361 (38%)
Current vs Prior +23.99%
Calls: +31.40% (Calls)
Puts: +11.77% (Puts)
Prior 7-Day Total 40,458
Calls: 25,073 (62%)
Puts: 15,385 (38%)
Prior 7-Day Average 5,779
Calls: 3,581 (62%)
Puts: 2,197 (38%)
Current vs Prior 7-Day Avg +34.06%
Calls: +42.64%
Puts: +20.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $13.40M
Calls: $9.40M (70%)
Puts: $4.00M (30%)
Prior (06/29) $9.92M
Calls: $5.72M (58%)
Puts: $4.21M (42%)
Current vs Prior +34.99%
Calls: +64.39%
Puts: -4.94%
Prior 7-Day Total $51.20M
Calls: $25.43M (50%)
Puts: $25.77M (50%)
Prior 7-Day Average $7.31M
Calls: $3.63M (50%)
Puts: $3.68M (50%)
Current vs Prior 7-Day Avg +83.18%
Calls: +158.73%
Puts: +8.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.52
Prior (06/29) 0.61
Current vs Prior -14.94%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -17.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 38,353
Calls: 18,794 (49%)
Puts: 19,559 (51%)
Prior (06/29) 44,907
Calls: 30,063 (67%)
Puts: 14,844 (33%)
Current vs Prior -14.59%
Prior 7-Day Total 271,720
Calls: 161,850 (60%)
Puts: 109,870 (40%)
Prior 7-Day Average 38,817
Calls: 23,121 (60%)
Puts: 15,695 (40%)
Current vs Prior 7-Day Avg -1.20%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.33% | 9.01%4.33% | 9.01%9.01% | 12.86%
Prior 2.58% | 5.20%-- | ---- | --
Current vs Prior +5.69% | -16.78%-- | ---- | --
Prior 7-Day Avg 3.16% | 5.10%-- | ---- | --
Current vs 7-Day Avg -13.72% | -15.18%-- | ---- | --
Prior 7-Day Eod 2.58% | 5.20%-- | ---- | --
Current vs 7-Day Eod +5.69% | -16.78%-- | ---- | --
Sentiment BEARISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.12% | 14.66%
Calls: 10.95% | 14.17%
Puts: 15.30% | 15.14%
Prior 13.12% | 14.66%
Calls: 10.95% | 14.17%
Puts: 15.30% | 15.14%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 47.44% | 35.72%
Calls: 44.25% | 33.56%
Puts: 50.63% | 37.88%
Current vs 7-Day Avg -72.34% | -58.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($9.40M). Dollar volume significantly above 7-day average (83% higher). Bullish P/C ratio of 0.52.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 8 of results (avg 7.2%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 2418.0018.50$18.252.7%600.5112
$405.00Aug 717.8018.90$18.356.0%30.49210
$410.00Jul 2413.0014.00$13.507.4%70.4314
$390.00Jul 2421.7023.40$22.557.5%490.6015
$430.00Jul 175.706.30$6.0010.0%160.26427
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 2418.1019.50$18.807.4%270.4915
$400.00Jul 1716.6018.00$17.308.1%340.49857
$395.00Jul 2415.6017.00$16.308.6%20.45--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 221.5027.40$24.4524.1%20.96--
$350.00Jul 2449.0054.70$51.8511.0%10.91--
$365.00Jul 1031.8038.50$35.1519.1%10.90--
$360.00Jul 1739.4047.00$43.2017.6%10.85--
$360.00Jul 2440.7048.20$44.4516.9%10.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Jul 223.1031.30$27.2030.1%21.008
$420.00Jul 218.2025.70$21.9534.2%50.96--
$430.00Jul 228.1036.10$32.1024.9%30.96--
$460.00Jul 1759.6066.00$62.8010.2%10.92--
$415.00Jul 213.0019.70$16.3541.0%110.9257

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 4.0K, top 518)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 710.5015.40$12.9537.8%5180.38--
$420.00Jul 178.008.90$8.4510.7%4240.33782
$410.00Aug 713.2016.40$14.8021.6%1640.44--
$380.00Aug 727.0034.60$30.8024.7%1000.676
$400.00Jul 23.204.40$3.8031.6%830.4424
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Jul 100.503.00$1.75142.9%2850.16--
$425.00Aug 732.0039.90$35.9522.0%2580.671
$400.00Aug 716.3021.50$18.9027.5%2320.48--
$385.00Aug 712.0017.20$14.6035.6%1240.372
$380.00Jul 178.0010.10$9.0523.2%510.311.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 43.1%, max 198.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$435.00Jul 2Jul 3185.0%40.7%108.9%2--
$422.50Jul 2Jul 1786.8%49.9%74.0%3--
$430.00Jul 2Aug 760.3%39.7%51.8%27230
$450.00Jul 2Jul 3169.3%46.9%47.8%445
$445.00Jul 10Jul 3158.5%39.7%47.4%429
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 2Jul 31151.3%50.7%198.8%296
$350.00Jul 2Aug 7128.2%43.4%195.2%3--
$370.00Jul 2Jul 3187.1%40.2%116.5%458
$380.00Jul 2Jul 3157.9%40.1%44.4%9142
$360.00Jul 10Aug 747.7%35.9%33.0%315

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 44.45, avg 4.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$435.00$450.00Jul 2$0.80$14.20$0.8017.75$435.80
$410.00$420.00Jul 31$0.80$9.20$0.8011.50$410.80
$427.50$430.00Jul 2$0.22$2.28$0.2210.36$427.72
$440.00$455.00Aug 7$1.37$13.63$1.379.95$441.37
$412.50$415.00Jul 2$0.28$2.22$0.287.93$412.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$335.00Jul 2$0.33$14.67$0.3344.45$349.67
$360.00$355.00Jul 24$0.13$4.87$0.1337.46$359.87
$345.00$340.00Jul 17$0.20$4.80$0.2024.00$344.80
$370.00$365.00Jul 10$0.23$4.77$0.2320.74$369.77
$390.00$385.00Jul 10$0.27$4.73$0.2717.52$389.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 49.00, avg 1.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$382.50$387.50Jul 2$4.90$4.90$0.1049.00$387.40
$402.50$405.00Jul 17$2.30$2.30$0.2011.50$404.80
$375.00$382.50Jul 2$6.75$6.75$0.759.00$381.75
$422.50$425.00Jul 2$2.20$2.20$0.307.33$424.70
$365.00$390.00Jul 10$21.50$21.50$3.506.14$386.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$405.00$402.50Jul 2$2.35$2.35$0.1515.67$402.65
$395.00$392.50Jul 17$2.35$2.35$0.1515.67$392.65
$435.00$430.00Jul 10$4.50$4.50$0.509.00$430.50
$410.00$405.00Jul 2$4.45$4.45$0.558.09$405.55
$420.00$417.50Jul 10$2.15$2.15$0.356.14$417.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $3.75, cheapest $0.24)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$385.00Jul 17Jul 24$0.4549.7%44.9%
$450.00Jul 2Jul 10$0.8369.3%48.7%
$440.00Jul 17Jul 24$1.0548.7%45.3%
$445.00Jul 10Jul 17$1.1258.5%48.7%
$435.00Jul 2Jul 10$1.1885.0%47.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Jul 17Jul 24$0.2452.4%44.5%
$335.00Jul 2Jul 17$0.25151.3%54.5%
$430.00Jul 2Jul 10$0.5060.3%42.7%
$420.00Jul 2Jul 10$0.6544.3%37.2%
$350.00Jul 2Jul 17$0.95128.2%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.33% of stock, avg 7.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$402.50Jul 2$2.88$6.40$9.28$393.22$411.782.33%
$397.50Jul 2$5.00$4.50$9.50$388.00$407.002.39%
$400.00Jul 2$3.80$5.85$9.65$390.35$409.652.43%
$405.00Jul 2$1.93$8.75$10.68$394.32$415.682.69%
$387.50Jul 2$12.80$1.20$14.00$373.50$401.503.52%
$410.00Jul 2$1.10$13.20$14.30$395.70$424.303.60%
$400.00Jul 10$6.70$8.95$15.65$384.35$415.653.94%
$397.50Jul 10$8.25$8.10$16.35$381.15$413.854.11%
$415.00Jul 2$0.50$16.35$16.85$398.15$431.854.24%
$395.00Jul 10$10.35$6.65$17.00$378.00$412.004.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.57% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$390.00Jul 2$1.10$1.18$2.28$387.72$412.28
$410.00$387.50Jul 2$1.10$1.20$2.30$385.20$412.30
$405.00$390.00Jul 2$1.93$1.18$3.11$386.89$408.11
$405.00$387.50Jul 2$1.93$1.20$3.13$384.37$408.13
$410.00$392.50Jul 2$1.10$2.40$3.50$389.00$413.50
$422.50$390.00Jul 2$2.35$1.18$3.53$386.47$426.03
$422.50$387.50Jul 2$2.35$1.20$3.55$383.95$426.05
$402.50$390.00Jul 2$2.88$1.18$4.06$385.94$406.56
$402.50$387.50Jul 2$2.88$1.20$4.08$383.42$406.58
$410.00$395.00Jul 2$1.10$3.20$4.30$390.70$414.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 49.00, avg credit $4.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
385/390405/410Jul 24$4.90$0.1049.00$385.10$409.90
350/355405/410Jul 24$4.84$0.1630.25$350.16$409.84
360/365395/400Jul 17$4.82$0.1826.78$360.18$399.82
378/380400/402Jul 10$2.40$0.1024.00$377.60$402.40
375/380385/390Jul 17$4.75$0.2519.00$375.25$389.75
360/365400/405Jul 24$4.75$0.2519.00$360.25$404.75
378/380390/395Jul 10$4.70$0.3015.67$375.30$394.70
380/382398/400Jul 10$2.35$0.1515.67$380.15$399.85
390/395445/450Jul 24$4.69$0.3115.13$390.31$449.69
350/355395/400Jul 17$4.65$0.3513.29$350.35$399.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$385.00$390.00$395.00Jul 17$0.15$4.8532.33
$390.00$395.00$400.00Aug 7$0.25$4.7519.00
$430.00$435.00$440.00Jul 17$0.35$4.6513.29
$397.50$400.00$402.50Jul 2$0.28$2.227.93
$420.00$430.00$440.00Aug 7$1.50$8.505.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$395.00$397.50$400.00Jul 2$0.05$2.4549.00
$360.00$365.00$370.00Jul 17$0.13$4.8737.46
$410.00$415.00$420.00Jul 17$0.15$4.8532.33
$415.00$417.50$420.00Jul 10$0.15$2.3515.67
$415.00$420.00$425.00Jul 17$0.35$4.6513.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-3.20, 83 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$405.001:2Jul 31-$3.20$21.80
$420.00$440.001:2Jul 24-$0.35$19.65
$360.00$385.001:2Jul 24-$6.35$18.65
$420.00$435.001:2Jul 31-$0.50$14.50
$440.00$455.001:2Aug 7-$4.41$10.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Jul 31-$1.60$18.40
$385.00$370.001:2Jul 24-$0.40$14.60
$350.00$335.001:2Jul 2-$0.67$14.33
$420.00$400.001:2Aug 7-$6.05$13.95
$350.00$335.001:2Jul 31-$3.61$11.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 4.70%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 7$18.700.520.6%4.70%5.29%41--
$400.00Jul 24$18.000.510.6%4.53%5.11%6012
$405.00Aug 7$17.800.491.8%4.48%6.32%3210
$405.00Jul 24$15.200.471.8%3.82%5.66%7--
$405.00Jul 31$13.400.471.8%3.37%5.21%522
$402.50Jul 17$13.300.501.2%3.34%4.56%39
$410.00Aug 7$13.200.443.1%3.32%6.42%164--
$400.00Jul 17$13.000.520.6%3.27%3.85%14303
$410.00Jul 24$13.000.433.1%3.27%6.37%714
$405.00Jul 17$12.100.471.8%3.04%4.88%7138

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 5,109
Total Puts 2,639
Put/Call Ratio 0.52
Net Difference 2,470

Prior's Put/Call Breakdown

Total Calls 3,888
Total Puts 2,361
Put/Call Ratio 0.61
Net Difference 1,527

Prior 7-Day Put/Call Summary

Total Calls 25,073
Total Puts 15,385
Average Put/Call Ratio 0.63
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All