Tour v293
ISRG
INTUITIVE SURGICAL I
$432.83 +1.60%
$435.30 (+0.57%)🌙
as of 07/06 06:36 PM
(7/2 18:36) ◀
|
Monday, July 6, 2026 (6:36pm)
January 2026
|
▶ (7/7 18:39)
◀ 7/6 18:36 ▶

Option Volume

Detail
ℹ
Current (07/06) 11,895
Calls: 7,877 (66%)
Puts: 4,018 (34%)
Prior (07/02) 10,483
Calls: 7,226 (69%)
Puts: 3,257 (31%)
Current vs Prior +13.47%
Calls: +9.01% (Calls)
Puts: +23.37% (Puts)
Prior 7-Day Total 37,352
Calls: 24,151 (65%)
Puts: 13,201 (35%)
Prior 7-Day Average 6,225
Calls: 3,450 (65%)
Puts: 1,885 (35%)
Current vs Prior 7-Day Avg +91.07%
Calls: +128.31%
Puts: +113.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $18.51M
Calls: $14.48M (78%)
Puts: $4.03M (22%)
Prior (07/02) $17.17M
Calls: $12.50M (73%)
Puts: $4.67M (27%)
Current vs Prior +7.82%
Calls: +15.85%
Puts: -13.64%
Prior 7-Day Total $60.69M
Calls: $35.83M (59%)
Puts: $24.85M (41%)
Prior 7-Day Average $10.11M
Calls: $5.12M (59%)
Puts: $3.55M (41%)
Current vs Prior 7-Day Avg +83.03%
Calls: +182.82%
Puts: +13.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.51
Prior (07/02) 0.45
Current vs Prior +13.17%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -12.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 56,345
Calls: 33,649 (60%)
Puts: 22,696 (40%)
Prior (07/02) 53,121
Calls: 30,666 (58%)
Puts: 22,455 (42%)
Current vs Prior +6.07%
Prior 7-Day Total 258,672
Calls: 148,812 (58%)
Puts: 109,860 (42%)
Prior 7-Day Average 43,112
Calls: 24,802 (58%)
Puts: 18,310 (42%)
Current vs Prior 7-Day Avg +30.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.82% | 9.21%9.21% | 12.38%
Prior 3.85% | 9.24%-- | --
Current vs Prior -0.68% | -0.33%-- | --
Prior 7-Day Avg 2.84% | 5.52%-- | --
Current vs 7-Day Avg +34.85% | +66.85%-- | --
Prior 7-Day Eod 3.85% | 9.24%-- | --
Current vs 7-Day Eod -0.68% | -0.33%-- | --
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 34.60% | 22.97%
Calls: 32.90% | 22.25%
Puts: 36.31% | 23.68%
Current vs 7-Day Avg -62.08% | -36.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($14.48M) vs puts ($4.03M). Dollar volume significantly above 7-day average (83% higher). Volume explosion - 91% above 7-day average (11,895 vs avg 6,225). Bullish P/C ratio of 0.51.

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 BULLISH
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 11 of results (avg 8.0%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1726.1027.30$26.704.5%670.661.0K
$450.00Jul 1712.0012.70$12.355.7%1470.401.8K
$422.50Jul 1723.9025.60$24.756.9%10.64--
$367.50Jul 1064.7069.80$67.257.6%80.92--
$420.00Jul 2426.9029.20$28.058.2%60.6436
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 2434.3037.80$36.059.7%40.67--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.90, cheapest $0.90)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 170.850.95$0.9011.1%120.04157

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.69, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1059.9067.30$63.6011.6%80.97--
$350.00Jul 1781.0088.40$84.708.7%90.9723
$390.00Jul 1041.2047.50$44.3514.2%20.965
$405.00Jul 1025.3033.00$29.1526.4%20.94--
$385.00Jul 1045.4053.00$49.2015.4%10.932
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 1764.2072.40$68.3012.0%150.9123
$470.00Jul 1738.0046.90$42.4521.0%10.77--
$460.00Jul 2434.3037.80$36.059.7%40.67--
$440.00Jul 1010.6012.00$11.3012.4%30.632
$460.00Aug 1435.1041.90$38.5017.7%220.63--

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 6.8K, top 923)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 104.305.40$4.8522.7%9230.3851
$470.00Jul 100.350.65$0.5060.0%4080.0656
$480.00Jul 245.806.90$6.3517.3%2990.237
$455.00Jul 100.903.00$1.95107.7%2550.1712
$460.00Jul 100.001.30$0.65200.0%2450.0814
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 171.352.95$2.1574.4%2260.09183
$355.00Aug 140.256.40$3.33184.7%1680.10--
$370.00Jul 171.552.45$2.0045.0%1360.08387
$355.00Jul 170.502.00$1.25120.0%1240.05137
$360.00Jul 170.502.20$1.35125.9%1110.06203

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 39.3%, max 97.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Jul 10Jul 31103.9%53.0%95.9%913
$385.00Jul 10Jul 3182.2%42.8%92.0%394
$395.00Jul 10Aug 1471.0%43.2%64.3%254
$510.00Jul 17Jul 3171.8%45.3%58.5%265
$490.00Jul 17Aug 1465.5%41.6%57.3%16164
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Jul 10Aug 782.2%41.6%97.4%1261
$360.00Jul 17Aug 1472.0%41.7%72.7%131204
$370.00Jul 10Aug 781.5%48.4%68.4%2--
$395.00Jul 10Aug 771.0%42.5%67.0%923
$355.00Jul 17Aug 1475.0%49.5%51.4%292137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 49.00, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$475.00$480.00Jul 17$0.25$4.75$0.2519.00$475.25
$435.00$440.00Aug 7$0.25$4.75$0.2519.00$435.25
$490.00$500.00Jul 24$0.70$9.30$0.7013.29$490.70
$460.00$465.00Jul 31$0.35$4.65$0.3513.29$460.35
$500.00$505.00Jul 17$0.43$4.57$0.4310.63$500.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$355.00Jul 17$0.10$4.90$0.1049.00$359.90
$375.00$370.00Jul 17$0.15$4.85$0.1532.33$374.85
$405.00$400.00Aug 7$0.25$4.75$0.2519.00$404.75
$395.00$390.00Aug 7$0.30$4.70$0.3015.67$394.70
$355.00$350.00Jul 17$0.35$4.65$0.3513.29$354.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 99.00, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$395.00$405.00Jul 10$9.90$9.90$0.1099.00$404.90
$385.00$390.00Jul 10$4.85$4.85$0.1532.33$389.85
$370.00$385.00Jul 10$14.40$14.40$0.6024.00$384.40
$415.00$420.00Aug 7$4.65$4.65$0.3513.29$419.65
$405.00$407.50Jul 10$2.30$2.30$0.2011.50$407.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$470.00Jul 17$25.85$25.85$4.156.23$474.15
$412.50$410.00Jul 17$2.15$2.15$0.356.14$410.35
$352.50$350.00Jul 10$2.12$2.12$0.385.58$350.38
$445.00$440.00Jul 17$4.10$4.10$0.904.56$440.90
$435.00$430.00Jul 17$3.85$3.85$1.153.35$431.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $6.38, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 10Jul 17$0.70103.9%65.5%
$505.00Jul 17Aug 7$1.2165.9%44.7%
$400.00Jul 17Jul 24$1.8062.5%53.0%
$485.00Jul 17Jul 31$2.8056.1%49.1%
$480.00Jul 10Jul 17$3.9265.9%62.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Jul 17Jul 24$0.4574.0%61.1%
$350.00Jul 10Jul 17$0.8774.5%74.1%
$360.00Jul 17Jul 24$1.0572.0%64.7%
$370.00Jul 10Jul 17$1.6081.5%70.0%
$355.00Jul 17Jul 24$1.6875.0%71.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 3.32% of stock, avg 9.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$430.00Jul 10$8.50$5.85$14.35$415.65$444.353.32%
$432.50Jul 10$7.95$6.85$14.80$417.70$447.303.42%
$435.00Jul 10$6.65$8.60$15.25$419.75$450.253.52%
$437.50Jul 10$6.25$9.90$16.15$421.35$453.653.73%
$440.00Jul 10$4.85$11.30$16.15$423.85$456.153.73%
$425.00Jul 10$12.25$3.95$16.20$408.80$441.203.74%
$420.00Jul 10$14.55$2.58$17.13$402.87$437.133.96%
$422.50Jul 10$13.90$3.33$17.23$405.27$439.733.98%
$415.00Jul 10$21.00$1.35$22.35$392.65$437.355.16%
$412.50Jul 10$22.75$1.73$24.48$388.02$436.985.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.34% of stock, avg 5.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$445.00$420.00Jul 10$3.23$2.58$5.81$414.19$450.81
$442.50$420.00Jul 10$4.00$2.58$6.58$413.42$449.08
$445.00$422.50Jul 10$3.23$3.33$6.56$415.94$451.56
$445.00$425.00Jul 10$3.23$3.95$7.18$417.82$452.18
$442.50$422.50Jul 10$4.00$3.33$7.33$415.17$449.83
$440.00$420.00Jul 10$4.85$2.58$7.43$412.57$447.43
$442.50$425.00Jul 10$4.00$3.95$7.95$417.05$450.45
$440.00$422.50Jul 10$4.85$3.33$8.18$414.32$448.18
$440.00$425.00Jul 10$4.85$3.95$8.80$416.20$448.80
$437.50$420.00Jul 10$6.25$2.58$8.83$411.17$446.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 49.00, avg credit $4.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/405415/420Aug 7$4.90$0.1049.00$400.10$419.90
370/375432/435Jul 24$4.88$0.1240.67$370.12$437.38
395/398405/410Jul 17$4.85$0.1532.33$392.65$409.85
410/415432/435Jul 24$4.85$0.1532.33$410.15$437.35
370/375385/400Jul 31$14.52$0.4830.25$360.48$399.52
402/405410/415Jul 17$4.80$0.2024.00$400.20$414.80
395/400405/410Jul 24$4.75$0.2519.00$395.25$409.75
370/375400/410Jul 31$9.42$0.5816.24$365.58$409.42
435/440460/465Aug 14$4.70$0.3015.67$435.30$464.70
395/398408/410Jul 10$2.30$0.2011.50$395.20$409.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$422.50$425.00$427.50Jul 10$0.05$2.4549.00
$460.00$465.00$470.00Jul 17$0.10$4.9049.00
$465.00$470.00$475.00Jul 17$0.10$4.9049.00
$440.00$442.50$445.00Jul 10$0.08$2.4230.25
$440.00$450.00$460.00Aug 7$0.35$9.6527.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Jul 31$0.10$9.9099.00
$365.00$370.00$375.00Jul 17$0.10$4.9049.00
$390.00$395.00$400.00Jul 24$0.15$4.8532.33
$435.00$437.50$440.00Jul 10$0.10$2.4024.00
$370.00$375.00$380.00Jul 17$0.38$4.6212.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-12.30, 71 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$390.001:2Jul 17-$12.30$27.70
$480.00$500.001:2Jul 10-$3.37$16.63
$490.00$505.001:2Aug 7-$1.31$13.69
$440.00$460.001:2Aug 14-$7.40$12.60
$480.00$490.001:2Jul 24-$0.61$9.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$352.501:2Jul 10-$3.90$13.60
$500.00$470.001:2Jul 17-$16.60$13.40
$470.00$450.001:2Jul 17-$12.75$7.25
$380.00$370.001:2Aug 7-$2.98$7.02
$370.00$360.001:2Jul 31-$3.53$6.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 5.08%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Aug 14$22.000.491.7%5.08%6.74%214
$435.00Aug 14$21.200.520.5%4.90%5.40%4--
$435.00Aug 7$19.500.510.5%4.51%5.01%33
$440.00Aug 7$18.600.481.7%4.30%5.95%2--
$435.00Jul 31$18.500.500.5%4.27%4.78%1--
$435.00Jul 24$18.100.540.5%4.18%4.68%1--
$440.00Jul 31$18.100.481.7%4.18%5.84%4--
$440.00Jul 24$17.500.491.7%4.04%5.70%15123
$435.00Jul 17$17.100.530.5%3.95%4.45%22219
$445.00Jul 31$16.300.442.8%3.77%6.58%1--

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 7,877
Total Puts 4,018
Put/Call Ratio 0.51
Net Difference 3,859

Prior's Put/Call Breakdown

Total Calls 7,226
Total Puts 3,257
Put/Call Ratio 0.45
Net Difference 3,969

Prior 7-Day Put/Call Summary

Total Calls 24,151
Total Puts 13,201
Average Put/Call Ratio 0.59
Ratio Trend Rising

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