NEW Tour v251
ISRG
INTUITIVE SURGICAL I
$402.38 +1.18%
$402.30 (-0.02%)🌙
as of 07/01 06:37 PM
(6/30 18:34) ◀
|
Wednesday, July 1, 2026 (6:37pm)
January 2026
|
▶ (7/2 18:36)
◀ 7/1 18:37 ▶

Option Volume

Detail
ℹ
Current (07/01) 4,511
Calls: 3,011 (67%)
Puts: 1,500 (33%)
Prior (06/30) 7,748
Calls: 5,109 (66%)
Puts: 2,639 (34%)
Current vs Prior -41.78%
Calls: -41.06% (Calls)
Puts: -43.16% (Puts)
Prior 7-Day Total 38,036
Calls: 24,093 (63%)
Puts: 13,943 (37%)
Prior 7-Day Average 5,433
Calls: 3,441 (63%)
Puts: 1,991 (37%)
Current vs Prior 7-Day Avg -16.98%
Calls: -12.52%
Puts: -24.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $7.26M
Calls: $4.30M (59%)
Puts: $2.96M (41%)
Prior (06/30) $13.40M
Calls: $9.40M (70%)
Puts: $4.00M (30%)
Current vs Prior -45.81%
Calls: -54.23%
Puts: -26.03%
Prior 7-Day Total $54.32M
Calls: $28.85M (53%)
Puts: $25.46M (47%)
Prior 7-Day Average $7.76M
Calls: $4.12M (53%)
Puts: $3.64M (47%)
Current vs Prior 7-Day Avg -6.43%
Calls: +4.35%
Puts: -18.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.50
Prior (06/30) 0.52
Current vs Prior -3.56%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -17.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 42,773
Calls: 22,093 (52%)
Puts: 20,680 (48%)
Prior (06/30) 38,353
Calls: 18,794 (49%)
Puts: 19,559 (51%)
Current vs Prior +11.52%
Prior 7-Day Total 262,671
Calls: 154,353 (59%)
Puts: 108,318 (41%)
Prior 7-Day Average 37,524
Calls: 22,050 (59%)
Puts: 15,474 (41%)
Current vs Prior 7-Day Avg +13.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.16% | 8.81%4.16% | 8.81%8.81% | 12.53%
Prior 2.73% | 4.33%-- | ---- | --
Current vs Prior -39.15% | -3.75%-- | ---- | --
Prior 7-Day Avg 3.03% | 4.93%-- | ---- | --
Current vs 7-Day Avg -45.28% | -15.50%-- | ---- | --
Prior 7-Day Eod 2.73% | 4.33%-- | ---- | --
Current vs 7-Day Eod -39.15% | -3.75%-- | ---- | --
Sentiment BULLISH----

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 41.27% | 32.80%
Calls: 40.93% | 32.56%
Puts: 41.61% | 33.04%
Current vs 7-Day Avg -68.21% | -55.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (3,011 calls vs 1,500 puts).

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 10 of results (avg 8.5%, best 6.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 3120.7022.50$21.608.3%60.55--
$410.00Jul 2415.2016.60$15.908.8%240.4718
$420.00Jul 2411.7012.80$12.259.0%150.3919
$405.00Jul 3118.2020.10$19.159.9%460.5123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1710.5011.20$10.856.5%540.363.8K
$400.00Jul 2416.7017.90$17.306.9%90.4536
$400.00Jul 1714.5015.70$15.107.9%470.46859
$425.00Jul 1729.2031.90$30.558.8%40.68--
$385.00Jul 2410.4011.40$10.909.2%160.3321

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. 49 found (avg delta 0.70, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Jul 1034.4042.00$38.2019.9%10.95--
$375.00Jul 223.4031.20$27.3028.6%20.922
$382.50Jul 216.0023.70$19.8538.8%40.91--
$392.50Jul 26.5014.00$10.2573.2%10.885
$350.00Jul 2451.9060.40$56.1515.1%10.872
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Jul 219.8026.80$23.3030.0%10.98--
$420.00Jul 214.2021.80$18.0042.2%30.9818
$415.00Jul 29.3015.50$12.4050.0%10.97--
$470.00Jul 1765.5072.90$69.2010.7%10.92--
$455.00Jul 1751.0059.20$55.1014.9%10.87--

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 2.9K, top 355)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 716.9024.80$20.8537.9%3550.51211
$415.00Jul 20.050.65$0.35171.4%2720.09172
$395.00Aug 722.0030.10$26.0531.1%2300.586
$415.00Jul 102.854.90$3.8852.8%1310.29--
$450.00Jul 100.000.25$0.13192.3%1190.02171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1710.5011.20$10.856.5%540.363.8K
$400.00Jul 1714.5015.70$15.107.9%470.46859
$430.00Aug 734.8039.40$37.1012.4%470.67--
$392.50Jul 20.101.05$0.58163.8%430.1224
$395.00Jul 1711.0014.70$12.8528.8%420.41250

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 68.1%, max 323.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$455.00Jul 2Aug 7194.6%45.9%323.5%3232
$450.00Jul 2Aug 7180.7%45.1%301.1%6--
$435.00Jul 2Aug 765.9%42.7%54.5%7279
$425.00Jul 2Aug 765.2%44.4%46.9%16424
$412.50Jul 2Jul 1047.0%32.2%45.9%3564
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$355.00Jul 2Jul 24171.1%55.2%209.8%1210
$352.50Jul 2Jul 10119.5%40.1%197.9%2--
$375.00Jul 2Jul 31104.0%44.3%134.6%2841
$350.00Jul 10Aug 771.6%41.9%71.0%6--
$392.50Jul 2Jul 1046.0%27.3%68.7%4524

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 124.00, avg 5.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$425.00$430.00Jul 2$0.20$4.80$0.2024.00$425.20
$450.00$455.00Jul 17$0.33$4.67$0.3314.15$450.33
$412.50$415.00Jul 10$0.17$2.33$0.1713.71$412.67
$422.50$425.00Jul 2$0.20$2.30$0.2011.50$422.70
$420.00$422.50Jul 10$0.20$2.30$0.2011.50$420.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$365.00$352.50Jul 10$0.10$12.40$0.10124.00$364.90
$350.00$330.00Jul 17$0.35$19.65$0.3556.14$349.65
$360.00$330.00Jul 31$1.60$28.40$1.6017.75$358.40
$392.50$390.00Jul 2$0.15$2.35$0.1515.67$392.35
$372.50$370.00Jul 10$0.15$2.35$0.1515.67$372.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 16.86, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$397.50$400.00Jul 10$2.30$2.30$0.2011.50$399.80
$365.00$390.00Jul 10$22.85$22.85$2.1510.63$387.85
$392.50$395.00Jul 17$2.25$2.25$0.259.00$394.75
$382.50$387.50Jul 2$4.30$4.30$0.706.14$386.80
$392.50$400.00Jul 2$6.45$6.45$1.056.14$398.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$432.50$420.00Jul 10$11.80$11.80$0.7016.86$420.70
$470.00$455.00Jul 17$14.10$14.10$0.9015.67$455.90
$400.00$397.50Jul 10$2.22$2.22$0.287.93$397.78
$407.50$405.00Jul 10$2.20$2.20$0.307.33$405.30
$405.00$402.50Jul 10$2.10$2.10$0.405.25$402.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $3.86, cheapest $0.21)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$435.00Jul 2Jul 10$0.3865.9%30.6%
$455.00Jul 2Jul 17$0.57194.6%50.9%
$460.00Jul 17Jul 24$0.6850.2%44.5%
$430.00Jul 2Jul 10$0.7863.2%32.0%
$465.00Jul 17Jul 24$1.1053.3%49.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 17Jul 24$0.2152.7%45.5%
$380.00Jul 2Jul 10$1.0071.7%32.4%
$387.50Jul 2Jul 10$1.3773.0%31.0%
$330.00Jul 17Jul 31$1.6058.2%53.7%
$385.00Jul 2Jul 10$1.7356.5%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 1.29% of stock, avg 6.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$405.00Jul 2$1.40$3.78$5.18$399.82$410.181.29%
$400.00Jul 2$3.80$2.15$5.95$394.05$405.951.48%
$402.50Jul 2$3.45$2.88$6.33$396.17$408.831.57%
$407.50Jul 2$1.55$5.85$7.40$400.10$414.901.84%
$410.00Jul 2$0.90$8.80$9.70$400.30$419.702.41%
$392.50Jul 2$10.25$0.58$10.83$381.67$403.332.69%
$415.00Jul 2$0.35$12.40$12.75$402.25$427.753.17%
$402.50Jul 10$7.45$7.35$14.80$387.70$417.303.68%
$395.00Jul 10$11.10$4.60$15.70$379.30$410.703.90%
$405.00Jul 10$6.30$9.45$15.75$389.25$420.753.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.43% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$412.50$395.00Jul 2$0.83$0.90$1.73$393.27$414.23
$410.00$395.00Jul 2$0.90$0.90$1.80$393.20$411.80
$412.50$387.50Jul 2$0.83$1.05$1.88$385.62$414.38
$410.00$387.50Jul 2$0.90$1.05$1.95$385.55$411.95
$412.50$397.50Jul 2$0.83$1.40$2.23$395.27$414.73
$405.00$395.00Jul 2$1.40$0.90$2.30$392.70$407.30
$410.00$397.50Jul 2$0.90$1.40$2.30$395.20$412.30
$405.00$387.50Jul 2$1.40$1.05$2.45$385.05$407.45
$407.50$395.00Jul 2$1.55$0.90$2.45$392.55$409.95
$407.50$387.50Jul 2$1.55$1.05$2.60$384.90$410.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 found (best R:R 49.00, avg credit $3.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
352/355392/400Jul 2$7.35$0.1549.00$347.65$399.85
370/375400/405Jul 17$4.85$0.1532.33$370.15$404.85
400/405415/420Jul 31$4.85$0.1532.33$400.15$419.85
385/388392/400Jul 2$7.25$0.2529.00$380.25$399.75
365/370400/405Jul 17$4.82$0.1826.78$365.18$404.82
378/380390/395Jul 10$4.80$0.2024.00$375.20$394.80
392/395415/418Jul 10$2.40$0.1024.00$392.60$417.40
385/388400/402Jul 10$2.39$0.1121.73$385.11$402.39
398/400412/415Jul 10$2.39$0.1121.73$397.61$414.89
392/395402/405Jul 2$2.37$0.1318.23$392.63$404.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$405.00$410.00Jul 24$0.10$4.9049.00
$425.00$430.00$435.00Jul 2$0.15$4.8532.33
$400.00$405.00$410.00Jul 31$0.25$4.7519.00
$410.00$415.00$420.00Jul 31$0.40$4.6011.50
$415.00$417.50$420.00Jul 10$0.21$2.2910.90
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$402.50$405.00$407.50Jul 10$0.10$2.4024.00
$382.50$385.00$387.50Jul 10$0.11$2.3921.73
$370.00$375.00$380.00Jul 17$0.25$4.7519.00
$390.00$392.50$395.00Jul 2$0.17$2.3313.71
$400.00$402.50$405.00Jul 2$0.17$2.3313.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-0.98, 79 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$475.001:2Jul 10-$0.37$24.63
$370.00$395.001:2Aug 7-$10.10$14.90
$430.00$445.001:2Jul 31-$3.05$11.95
$435.00$450.001:2Jul 2-$4.15$10.85
$380.00$400.001:2Jul 31-$9.95$10.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$330.001:2Jul 31-$0.98$29.02
$350.00$330.001:2Jul 17-$0.63$19.37
$385.00$365.001:2Aug 7-$0.80$19.20
$355.00$335.001:2Jul 24-$0.98$19.02
$375.00$355.001:2Jul 2-$1.22$18.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 4.52%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Jul 31$18.200.510.7%4.52%5.17%4623
$405.00Jul 24$17.600.510.7%4.37%5.03%5491
$405.00Aug 7$16.900.510.7%4.20%4.85%355211
$410.00Aug 7$16.100.481.9%4.00%5.89%5760
$410.00Jul 24$15.200.471.9%3.78%5.67%2418
$415.00Jul 31$14.000.433.1%3.48%6.62%1--
$415.00Jul 24$13.400.433.1%3.33%6.47%2--
$410.00Jul 31$13.000.471.9%3.23%5.12%4--
$420.00Jul 31$12.200.394.4%3.03%7.41%1--
$420.00Jul 24$11.700.394.4%2.91%7.29%1519

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 3,011
Total Puts 1,500
Put/Call Ratio 0.50
Net Difference 1,511

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 24,093
Total Puts 13,943
Average Put/Call Ratio 0.60
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