Tour v297
ISRG
INTUITIVE SURGICAL I
$427.30 -1.28%
$428.50 (+0.28%)🌙
as of 07/07 06:39 PM
(7/6 18:36) ◀
|
Tuesday, July 7, 2026 (6:39pm)
January 2026
|
▶ (7/8 18:40)
◀ 7/7 18:39 ▶

Option Volume

Detail
ℹ
Current (07/07) 11,192
Calls: 8,259 (74%)
Puts: 2,933 (26%)
Prior (07/06) 11,895
Calls: 7,877 (66%)
Puts: 4,018 (34%)
Current vs Prior -5.91%
Calls: +4.85% (Calls)
Puts: -27.00% (Puts)
Prior 7-Day Total 49,247
Calls: 32,028 (65%)
Puts: 17,219 (35%)
Prior 7-Day Average 7,035
Calls: 4,575 (65%)
Puts: 2,459 (35%)
Current vs Prior 7-Day Avg +59.08%
Calls: +80.51%
Puts: +19.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $10.28M
Calls: $6.51M (63%)
Puts: $3.78M (37%)
Prior (07/06) $18.51M
Calls: $14.48M (78%)
Puts: $4.03M (22%)
Current vs Prior -44.46%
Calls: -55.05%
Puts: -6.43%
Prior 7-Day Total $79.20M
Calls: $50.31M (64%)
Puts: $28.89M (36%)
Prior 7-Day Average $11.31M
Calls: $7.19M (64%)
Puts: $4.13M (36%)
Current vs Prior 7-Day Avg -9.12%
Calls: -9.46%
Puts: -8.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.36
Prior (07/06) 0.51
Current vs Prior -30.38%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -38.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 54,403
Calls: 30,819 (57%)
Puts: 23,584 (43%)
Prior (07/06) 56,345
Calls: 33,649 (60%)
Puts: 22,696 (40%)
Current vs Prior -3.45%
Prior 7-Day Total 315,017
Calls: 182,461 (58%)
Puts: 132,556 (42%)
Prior 7-Day Average 45,002
Calls: 26,065 (58%)
Puts: 18,936 (42%)
Current vs Prior 7-Day Avg +20.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.21% | 9.42%9.42% | 12.31%
Prior 3.82% | 9.21%9.21% | 12.38%
Current vs Prior -16.15% | +2.31%+2.31% | -0.60%
Prior 7-Day Avg 2.98% | 6.05%9.21% | 12.38%
Current vs 7-Day Avg +7.71% | +55.82%+2.31% | -0.60%
Prior 7-Day Eod 3.82% | 9.21%-- | --
Current vs 7-Day Eod -16.15% | +2.31%-- | --
Sentiment BULLISHBEARISH

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 31.53% | 21.78%
Calls: 29.76% | 21.10%
Puts: 33.31% | 22.46%
Current vs 7-Day Avg -58.39% | -32.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($6.51M). Extreme bullish P/C ratio of 0.36 - heavy call buying (8,259 calls vs 2,933 puts). P/C ratio dropping 30% - sentiment shifting bullish.

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 20 of results (avg 6.9%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Jul 3123.2024.40$23.805.0%80.55271
$450.00Aug 2116.9017.90$17.405.7%290.391.5K
$460.00Aug 2113.3014.20$13.756.5%10.34334
$500.00Aug 215.505.90$5.707.0%340.17452
$430.00Aug 2124.5026.30$25.407.1%130.51116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Aug 2118.7019.30$19.003.2%130.4092
$430.00Aug 2125.7026.60$26.153.4%170.4956
$405.00Aug 2114.8015.50$15.154.6%50.34189
$420.00Aug 2120.9022.00$21.455.1%30.43127
$430.00Jul 3122.0023.20$22.605.3%1400.4913

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. 60 found (avg delta 0.66, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1044.3051.80$48.0515.6%20.99--
$400.00Jul 1024.6032.10$28.3526.5%20.95--
$405.00Jul 1020.6027.40$24.0028.3%10.88--
$410.00Jul 1015.5022.80$19.1538.1%120.8727
$412.50Jul 1012.9020.80$16.8546.9%30.8619
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 1771.6077.10$74.357.4%10.92--
$490.00Jul 1762.0068.00$65.009.2%10.88--
$440.00Jul 1010.0018.50$14.2559.6%80.783
$437.50Jul 108.4015.00$11.7056.4%10.761
$460.00Jul 1736.0042.20$39.1015.9%100.74--

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 9.5K, top 3.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 171.602.00$1.8022.2%3.6K0.09371
$440.00Jul 1712.6017.00$14.8029.7%5360.43687
$460.00Jul 176.307.30$6.8014.7%4570.26201
$440.00Jul 101.552.50$2.0346.8%3080.23252
$455.00Jul 100.000.90$0.45200.0%2090.06212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 149.6015.60$12.6047.6%3790.321
$425.00Jul 104.105.70$4.9032.7%2820.4226
$420.00Jul 3117.0019.50$18.2513.7%1420.4214
$430.00Jul 2420.4022.50$21.459.8%1410.492
$430.00Jul 3122.0023.20$22.605.3%1400.4913

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 38.3%, max 120.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Jul 10Aug 2198.6%44.7%120.5%35452
$390.00Jul 17Aug 2167.3%41.2%63.6%223
$505.00Jul 17Aug 2171.0%45.8%54.9%2124
$480.00Jul 10Aug 2166.8%43.5%53.7%7060
$485.00Jul 17Aug 2166.4%43.4%53.1%9252
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Jul 17Aug 2170.1%41.3%69.8%9445
$360.00Jul 17Aug 2175.9%45.0%68.8%30282
$365.00Jul 17Aug 2169.7%41.6%67.4%7372
$350.00Jul 17Aug 2169.6%41.8%66.4%87412
$375.00Jul 17Aug 2168.2%43.0%58.7%14314

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 37.46, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$500.00Jul 24$0.80$19.20$0.8024.00$480.80
$465.00$470.00Jul 10$0.23$4.77$0.2320.74$465.23
$475.00$480.00Jul 17$0.25$4.75$0.2519.00$475.25
$500.00$505.00Aug 21$0.25$4.75$0.2519.00$500.25
$455.00$460.00Jul 24$0.30$4.70$0.3015.67$455.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$395.00Jul 10$0.13$4.87$0.1337.46$399.87
$355.00$345.00Aug 14$0.33$9.67$0.3329.30$354.67
$390.00$385.00Jul 10$0.25$4.75$0.2519.00$389.75
$400.00$395.00Jul 24$0.25$4.75$0.2519.00$399.75
$380.00$375.00Jul 31$0.25$4.75$0.2519.00$379.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 65.67, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$400.00Jul 10$19.70$19.70$0.3065.67$399.70
$410.00$412.50Jul 10$2.30$2.30$0.2011.50$412.30
$400.00$405.00Jul 10$4.35$4.35$0.656.69$404.35
$435.00$440.00Jul 24$4.05$4.05$0.954.26$439.05
$397.50$400.00Jul 17$2.00$2.00$0.504.00$399.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$490.00Jul 17$9.35$9.35$0.6514.38$490.65
$460.00$455.00Jul 17$4.60$4.60$0.4011.50$455.40
$490.00$460.00Jul 17$25.90$25.90$4.106.32$464.10
$417.50$415.00Jul 24$2.00$2.00$0.504.00$415.50
$430.00$425.00Jul 17$3.65$3.65$1.352.70$426.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $7.61, cheapest $0.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 10Jul 17$1.1798.6%66.5%
$485.00Jul 17Jul 31$1.9266.4%50.3%
$505.00Jul 17Aug 21$3.5071.0%45.8%
$480.00Jul 10Jul 17$3.6266.8%67.0%
$495.00Jul 17Aug 21$4.0566.2%44.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Jul 17Jul 24$0.8570.1%58.9%
$450.00Jul 31Aug 21$1.3049.4%45.7%
$365.00Jul 17Jul 24$1.4069.7%62.8%
$345.00Jul 17Aug 14$1.5071.7%47.2%
$350.00Jul 17Aug 21$1.7069.6%41.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 2.75% of stock, avg 8.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$422.50Jul 10$8.35$3.40$11.75$410.75$434.252.75%
$432.50Jul 10$3.95$7.85$11.80$420.70$444.302.76%
$425.00Jul 10$7.50$4.90$12.40$412.60$437.402.90%
$427.50Jul 10$6.50$6.20$12.70$414.80$440.202.97%
$430.00Jul 10$5.25$7.45$12.70$417.30$442.702.97%
$435.00Jul 10$2.35$10.75$13.10$421.90$448.103.07%
$420.00Jul 10$11.25$2.13$13.38$406.62$433.383.13%
$437.50Jul 10$2.03$11.70$13.73$423.77$451.233.21%
$440.00Jul 10$2.03$14.25$16.28$423.72$456.283.81%
$415.00Jul 10$15.00$1.70$16.70$398.30$431.703.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.81% of stock, avg 6.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$437.50$417.50Jul 10$2.03$1.45$3.48$414.02$440.98
$440.00$417.50Jul 10$2.03$1.45$3.48$414.02$443.48
$435.00$417.50Jul 10$2.35$1.45$3.80$413.70$438.80
$437.50$420.00Jul 10$2.03$2.13$4.16$415.84$441.66
$440.00$420.00Jul 10$2.03$2.13$4.16$415.84$444.16
$435.00$420.00Jul 10$2.35$2.13$4.48$415.52$439.48
$432.50$417.50Jul 10$3.95$1.45$5.40$412.10$437.90
$437.50$422.50Jul 10$2.03$3.40$5.43$417.07$442.93
$440.00$422.50Jul 10$2.03$3.40$5.43$417.07$445.43
$435.00$422.50Jul 10$2.35$3.40$5.75$416.75$440.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 421 found (best R:R 39.00, avg credit $4.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420440/450Aug 7$9.75$0.2539.00$410.25$449.75
400/402415/420Jul 10$4.87$0.1337.46$397.63$419.87
415/418420/425Jul 24$4.85$0.1532.33$412.65$424.85
370/375425/430Jul 31$4.85$0.1532.33$370.15$429.85
390/395435/440Aug 21$4.85$0.1532.33$390.15$439.85
380/385415/420Jul 17$4.77$0.2320.74$380.23$419.77
390/395435/440Jul 24$4.75$0.2519.00$390.25$439.75
410/415420/425Jul 24$4.75$0.2519.00$410.25$424.75
405/410430/435Aug 21$4.75$0.2519.00$405.25$434.75
380/385390/398Jul 17$7.07$0.4316.44$377.93$397.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$465.00$470.00$475.00Jul 17$0.05$4.9599.00
$420.00$425.00$430.00Aug 7$0.10$4.9049.00
$442.50$445.00$447.50Jul 10$0.07$2.4334.71
$410.00$415.00$420.00Jul 17$0.20$4.8024.00
$490.00$495.00$500.00Jul 17$0.25$4.7519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Aug 21$0.15$4.8532.33
$397.50$400.00$402.50Jul 17$0.10$2.4024.00
$370.00$375.00$380.00Jul 17$0.22$4.7821.73
$390.00$395.00$400.00Jul 10$0.26$4.7418.23
$380.00$385.00$390.00Jul 10$0.27$4.7317.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-1.15, 81 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$470.001:2Aug 14-$1.15$28.85
$470.00$500.001:2Aug 7-$1.45$28.55
$480.00$500.001:2Jul 10-$0.98$19.02
$480.00$500.001:2Jul 24-$2.85$17.15
$450.00$470.001:2Aug 7-$2.90$17.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$405.001:2Aug 14-$0.25$24.75
$460.00$430.001:2Aug 14-$6.80$23.20
$490.00$460.001:2Jul 17-$13.20$16.80
$355.00$345.001:2Aug 14-$1.77$8.23
$390.00$380.001:2Aug 14-$4.45$5.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 5.73%, avg 2.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Aug 21$24.500.510.6%5.73%6.37%13116
$435.00Aug 21$21.700.481.8%5.08%6.88%3--
$430.00Aug 14$20.700.520.6%4.84%5.48%619
$435.00Aug 14$19.400.481.8%4.54%6.34%13
$430.00Jul 31$18.900.510.6%4.42%5.05%1749
$440.00Aug 21$18.800.443.0%4.40%7.37%5--
$430.00Aug 7$18.700.520.6%4.38%5.01%775
$427.50Jul 24$18.100.530.1%4.24%4.28%11
$435.00Aug 7$18.100.481.8%4.24%6.04%55
$445.00Aug 21$17.600.424.1%4.12%8.26%2339

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 8,259
Total Puts 2,933
Put/Call Ratio 0.36
Net Difference 5,326

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 32,028
Total Puts 17,219
Average Put/Call Ratio 0.57
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