ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$415.10 -2.86%

$417.00 (+0.46%)🌙

as of 07/08 06:40 PM

(7/7 18:39) ◀

Wednesday, July 8, 2026 (6:40pm)

▶ (7/9 18:39)

◀ 7/8 18:40 ▶

Option Volume

Detail

ℹ

Current (07/08) 4,952

Calls: 2,668 (54%)

Puts: 2,284 (46%)

Prior (07/07) 11,192

Calls: 8,259 (74%)

Puts: 2,933 (26%)

Current vs Prior -55.75%

Calls: -67.70% (Calls)

Puts: -22.13% (Puts)

Prior 7-Day Total 56,580

Calls: 37,644 (67%)

Puts: 18,936 (33%)

Prior 7-Day Average 8,082

Calls: 5,377 (67%)

Puts: 2,705 (33%)

Current vs Prior 7-Day Avg -38.73%

Calls: -50.39%

Puts: -15.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $6.90M

Calls: $3.10M (45%)

Puts: $3.80M (55%)

Prior (07/07) $10.28M

Calls: $6.51M (63%)

Puts: $3.78M (37%)

Current vs Prior -32.91%

Calls: -52.31%

Puts: +0.54%

Prior 7-Day Total $83.17M

Calls: $54.50M (66%)

Puts: $28.68M (34%)

Prior 7-Day Average $11.88M

Calls: $7.79M (66%)

Puts: $4.10M (34%)

Current vs Prior 7-Day Avg -41.94%

Calls: -60.14%

Puts: -7.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.86

Prior (07/07) 0.36

Current vs Prior +141.06%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +52.96%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/08) 50,916

Calls: 29,699 (58%)

Puts: 21,217 (42%)

Prior (07/07) 54,403

Calls: 30,819 (57%)

Puts: 23,584 (43%)

Current vs Prior -6.41%

Prior 7-Day Total 329,399

Calls: 190,737 (58%)

Puts: 138,662 (42%)

Prior 7-Day Average 47,057

Calls: 27,248 (58%)

Puts: 19,808 (42%)

Current vs Prior 7-Day Avg +8.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.77% | 8.58%8.58% | 12.84%

Prior 3.21% | 9.42%9.42% | 12.31%

Current vs Prior -13.59% | -8.95%-8.95% | +4.31%

Prior 7-Day Avg 3.10% | 6.75%9.31% | 12.35%

Current vs 7-Day Avg -10.65% | +27.04%-7.91% | +4.00%

Prior 7-Day Eod 3.21% | 9.42%-- | --

Current vs 7-Day Eod -13.59% | -8.95%-- | --

Sentiment BULLISHBULLISH

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 21.59% | 19.40%

Calls: 21.15% | 17.00%

Puts: 22.03% | 21.80%

Current vs 7-Day Avg -39.22% | -24.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 56% vs prior. P/C ratio rising 141% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 26 of results (avg 7.0%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Aug 21	30.10	31.90	$31.00	5.8%	2	0.60	54
$480.00	Aug 21	5.90	6.30	$6.10	6.6%	28	0.19	61
$410.00	Aug 21	27.10	29.20	$28.15	7.5%	9	0.57	54
$340.00	Aug 21	76.60	82.70	$79.65	7.7%	1	0.91	--
$425.00	Aug 21	20.20	22.00	$21.10	8.5%	8	0.47	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 21	31.90	32.60	$32.25	2.2%	3	0.56	63
$415.00	Aug 21	23.70	24.40	$24.05	2.9%	5	0.47	90
$420.00	Aug 21	26.30	27.20	$26.75	3.4%	8	0.50	124
$395.00	Aug 21	15.00	15.60	$15.30	3.9%	17	0.34	174
$400.00	Aug 21	17.00	17.70	$17.35	4.0%	14	0.37	544

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. 51 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	63.70	71.10	$67.40	11.0%	3	0.94	--
$340.00	Jul 17	73.30	80.60	$76.95	9.5%	1	0.94	--
$340.00	Aug 21	76.60	82.70	$79.65	7.7%	1	0.91	--
$350.00	Aug 21	68.10	76.00	$72.05	11.0%	3	0.88	--
$370.00	Jul 17	46.10	53.70	$49.90	15.2%	2	0.86	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 17	63.70	69.80	$66.75	9.1%	6	0.90	79
$440.00	Jul 10	21.00	28.10	$24.55	28.9%	2	0.89	--
$435.00	Jul 10	16.20	22.60	$19.40	33.0%	2	0.88	--
$437.50	Jul 10	18.60	25.10	$21.85	29.7%	2	0.87	2
$430.00	Jul 10	12.70	18.10	$15.40	35.1%	6	0.86	--

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 3.3K, top 623)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 10	0.70	1.25	$0.98	56.1%	157	0.14	313
$485.00	Jul 17	0.25	2.25	$1.25	160.0%	154	0.07	249
$440.00	Jul 17	7.10	8.80	$7.95	21.4%	147	0.30	763
$460.00	Jul 17	3.50	4.60	$4.05	27.2%	119	0.18	604
$445.00	Jul 10	0.05	0.45	$0.25	160.0%	111	0.04	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 14	14.00	18.20	$16.10	26.1%	623	0.36	2
$367.50	Jul 17	1.95	6.20	$4.08	104.2%	102	0.15	--
$372.50	Jul 17	0.90	7.60	$4.25	157.6%	102	0.16	--
$435.00	Jul 31	31.40	33.70	$32.55	7.1%	65	0.62	10
$365.00	Jul 17	0.60	5.60	$3.10	161.3%	53	0.12	373

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 60.2%, max 305.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$490.00	Jul 10	Aug 21	167.2%	41.2%	305.2%	4	--
$485.00	Jul 10	Aug 21	159.6%	41.9%	281.3%	6	132
$480.00	Jul 10	Aug 21	93.5%	43.5%	115.1%	57	145
$340.00	Jul 17	Aug 21	80.2%	46.4%	73.1%	2	--
$475.00	Jul 17	Aug 21	72.0%	41.8%	72.5%	18	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$375.00	Jul 10	Aug 7	74.7%	42.1%	77.3%	13	--
$365.00	Jul 17	Aug 21	74.0%	43.7%	69.2%	58	429
$370.00	Jul 17	Aug 21	71.9%	43.5%	65.3%	54	691
$385.00	Jul 17	Aug 21	66.2%	42.0%	57.7%	2	--
$350.00	Jul 17	Aug 21	69.6%	45.3%	53.6%	20	456

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 49.00, avg 3.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$475.00	$480.00	Aug 21	$0.10	$4.90	$0.10	49.00	$475.10
$470.00	$475.00	Jul 17	$0.16	$4.84	$0.16	30.25	$470.16
$465.00	$470.00	Jul 17	$0.37	$4.63	$0.37	12.51	$465.37
$455.00	$460.00	Jul 17	$0.45	$4.55	$0.45	10.11	$455.45
$437.50	$440.00	Jul 10	$0.25	$2.25	$0.25	9.00	$437.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$335.00	Jul 17	$0.35	$14.65	$0.35	41.86	$349.65
$400.00	$380.00	Jul 10	$0.67	$19.33	$0.67	28.85	$399.33
$385.00	$380.00	Aug 21	$0.40	$4.60	$0.40	11.50	$384.60
$400.00	$395.00	Aug 7	$0.50	$4.50	$0.50	9.00	$399.50
$402.50	$400.00	Jul 10	$0.33	$2.17	$0.33	6.58	$402.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 21.22, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$350.00	Jul 17	$9.55	$9.55	$0.45	21.22	$349.55
$350.00	$370.00	Aug 21	$17.70	$17.70	$2.30	7.70	$367.70
$405.00	$410.00	Jul 10	$4.40	$4.40	$0.60	7.33	$409.40
$350.00	$370.00	Jul 17	$17.50	$17.50	$2.50	7.00	$367.50
$447.50	$450.00	Jul 17	$2.10	$2.10	$0.40	5.25	$449.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$480.00	$460.00	Jul 17	$18.75	$18.75	$1.25	15.00	$461.25
$435.00	$432.50	Jul 10	$2.30	$2.30	$0.20	11.50	$432.70
$430.00	$425.00	Jul 10	$3.90	$3.90	$1.10	3.55	$426.10
$460.00	$440.00	Jul 17	$15.55	$15.55	$4.45	3.49	$444.45
$425.00	$420.00	Jul 10	$3.70	$3.70	$1.30	2.85	$421.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $7.23, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Jul 17	Jul 24	$0.07	69.2%	51.6%
$465.00	Jul 17	Jul 24	$1.15	67.7%	55.4%
$455.00	Jul 17	Jul 24	$1.35	66.3%	54.3%
$475.00	Jul 17	Jul 24	$1.68	72.0%	61.8%
$480.00	Jul 10	Jul 17	$1.77	93.5%	69.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Jul 17	Jul 31	$1.20	71.9%	49.6%
$385.00	Jul 17	Jul 24	$1.30	66.2%	55.3%
$390.00	Jul 17	Jul 24	$1.40	65.9%	55.0%
$360.00	Jul 17	Jul 31	$2.83	69.7%	57.2%
$350.00	Jul 17	Aug 21	$3.07	69.6%	45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.47% of stock, avg 9.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$412.50	Jul 10	$6.45	$3.80	$10.25	$402.25	$422.75	2.47%
$415.00	Jul 10	$5.25	$5.00	$10.25	$404.75	$425.25	2.47%
$417.50	Jul 10	$4.10	$6.25	$10.35	$407.15	$427.85	2.49%
$420.00	Jul 10	$2.95	$7.80	$10.75	$409.25	$430.75	2.59%
$410.00	Jul 10	$8.10	$2.78	$10.88	$399.12	$420.88	2.62%
$425.00	Jul 10	$1.25	$11.50	$12.75	$412.25	$437.75	3.07%
$405.00	Jul 10	$12.50	$1.58	$14.08	$390.92	$419.08	3.39%
$430.00	Jul 10	$0.98	$15.40	$16.38	$413.62	$446.38	3.95%
$432.50	Jul 10	$1.27	$17.10	$18.37	$414.13	$450.87	4.43%
$435.00	Jul 10	$0.88	$19.40	$20.28	$414.72	$455.28	4.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.68% of stock, avg 5.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$425.00	$405.00	Jul 10	$1.25	$1.58	$2.83	$402.17	$427.83
$427.50	$405.00	Jul 10	$1.30	$1.58	$2.88	$402.12	$430.38
$425.00	$407.50	Jul 10	$1.25	$2.15	$3.40	$404.10	$428.40
$427.50	$407.50	Jul 10	$1.30	$2.15	$3.45	$404.05	$430.95
$422.50	$405.00	Jul 10	$2.33	$1.58	$3.91	$401.09	$426.41
$425.00	$410.00	Jul 10	$1.25	$2.78	$4.03	$405.97	$429.03
$427.50	$410.00	Jul 10	$1.30	$2.78	$4.08	$405.92	$431.58
$422.50	$407.50	Jul 10	$2.33	$2.15	$4.48	$403.02	$426.98
$420.00	$405.00	Jul 10	$2.95	$1.58	$4.53	$400.47	$424.53
$425.00	$412.50	Jul 10	$1.25	$3.80	$5.05	$407.45	$430.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 295 found (best R:R 27.57, avg credit $4.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
410/420	430/440	Aug 7	$9.65	$0.35	27.57	$410.35	$439.65
370/372	412/415	Jul 17	$2.40	$0.10	24.00	$370.10	$414.90
415/420	425/430	Jul 31	$4.80	$0.20	24.00	$415.20	$429.80
370/375	425/430	Jul 31	$4.75	$0.25	19.00	$370.25	$429.75
410/415	425/430	Jul 31	$4.75	$0.25	19.00	$410.25	$429.75
415/420	425/430	Aug 21	$4.75	$0.25	19.00	$415.25	$429.75
400/402	405/410	Jul 10	$4.73	$0.27	17.52	$397.77	$409.73
412/415	418/420	Jul 10	$2.35	$0.15	15.67	$412.65	$419.85
380/382	418/420	Jul 17	$2.35	$0.15	15.67	$380.15	$419.85
415/418	422/425	Jul 10	$2.33	$0.17	13.71	$415.17	$424.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$412.50	$415.00	$417.50	Jul 10	$0.05	$2.45	49.00
$450.00	$465.00	$480.00	Jul 31	$0.33	$14.67	44.45
$465.00	$470.00	$475.00	Jul 17	$0.21	$4.79	22.81
$460.00	$465.00	$470.00	Jul 17	$0.43	$4.57	10.63
$437.50	$440.00	$442.50	Jul 17	$0.25	$2.25	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$410.00	$415.00	$420.00	Jul 31	$0.05	$4.95	99.00
$412.50	$415.00	$417.50	Jul 10	$0.05	$2.45	49.00
$380.00	$395.00	$410.00	Jul 31	$0.35	$14.65	41.86
$405.00	$407.50	$410.00	Jul 10	$0.06	$2.44	40.67
$420.00	$425.00	$430.00	Jul 10	$0.20	$4.80	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-5.20, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$397.50	1:2	Jul 17	-$5.20	$22.30
$460.00	$480.00	1:2	Jul 10	-$0.26	$19.74
$430.00	$450.00	1:2	Jul 24	-$2.15	$17.85
$430.00	$450.00	1:2	Jul 31	-$2.50	$17.50
$465.00	$480.00	1:2	Jul 31	-$0.31	$14.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$335.00	1:2	Jul 17	-$0.38	$14.62
$395.00	$380.00	1:2	Jul 31	-$0.55	$14.45
$365.00	$350.00	1:2	Aug 21	-$1.90	$13.10
$410.00	$395.00	1:2	Jul 31	-$6.05	$8.95
$380.00	$370.00	1:2	Aug 21	-$4.25	$5.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 5.25%, avg 1.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Aug 21	$21.80	0.50	1.2%	5.25%	6.43%	1	--
$425.00	Aug 21	$20.20	0.47	2.4%	4.87%	7.25%	8	89
$430.00	Aug 21	$18.20	0.44	3.6%	4.38%	7.97%	13	117
$417.50	Jul 24	$17.40	0.51	0.6%	4.19%	4.77%	1	--
$420.00	Jul 24	$16.00	0.48	1.2%	3.85%	5.03%	3	37
$425.00	Jul 31	$16.00	0.45	2.4%	3.85%	6.24%	23	271
$425.00	Aug 7	$15.40	0.45	2.4%	3.71%	6.09%	21	47
$417.50	Jul 17	$14.70	0.49	0.6%	3.54%	4.12%	15	151
$440.00	Aug 21	$14.40	0.38	6.0%	3.47%	9.47%	13	169
$420.00	Jul 17	$14.30	0.47	1.2%	3.44%	4.63%	24	986

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 2,668

Total Puts 2,284

Put/Call Ratio 0.86

Net Difference 384

Prior's Put/Call Breakdown

Total Calls 8,259

Total Puts 2,933

Put/Call Ratio 0.36

Net Difference 5,326

Prior 7-Day Put/Call Summary

Total Calls 37,644

Total Puts 18,936

Average Put/Call Ratio 0.56

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card