ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$411.55 -0.86%

$412.70 (+0.28%)🌙

as of 07/09 06:39 PM

(7/8 18:40) ◀

Thursday, July 9, 2026 (6:39pm)

▶ (7/10 18:40)

◀ 7/9 18:39 ▶

Option Volume

Detail

ℹ

Current (07/09) 4,647

Calls: 2,598 (56%)

Puts: 2,049 (44%)

Prior (07/08) 4,952

Calls: 2,668 (54%)

Puts: 2,284 (46%)

Current vs Prior -6.16%

Calls: -2.62% (Calls)

Puts: -10.29% (Puts)

Prior 7-Day Total 57,030

Calls: 38,038 (67%)

Puts: 18,992 (33%)

Prior 7-Day Average 8,147

Calls: 5,434 (67%)

Puts: 2,713 (33%)

Current vs Prior 7-Day Avg -42.96%

Calls: -52.19%

Puts: -24.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $5.83M

Calls: $3.34M (57%)

Puts: $2.49M (43%)

Prior (07/08) $6.90M

Calls: $3.10M (45%)

Puts: $3.80M (55%)

Current vs Prior -15.56%

Calls: +7.50%

Puts: -34.41%

Prior 7-Day Total $83.45M

Calls: $56.00M (67%)

Puts: $27.45M (33%)

Prior 7-Day Average $11.92M

Calls: $8.00M (67%)

Puts: $3.92M (33%)

Current vs Prior 7-Day Avg -51.13%

Calls: -58.30%

Puts: -36.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.79

Prior (07/08) 0.86

Current vs Prior -7.87%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +45.52%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/09) 49,597

Calls: 31,718 (64%)

Puts: 17,879 (36%)

Prior (07/08) 50,916

Calls: 29,699 (58%)

Puts: 21,217 (42%)

Current vs Prior -2.59%

Prior 7-Day Total 340,818

Calls: 195,783 (57%)

Puts: 145,035 (43%)

Prior 7-Day Average 48,688

Calls: 27,969 (57%)

Puts: 20,719 (43%)

Current vs Prior 7-Day Avg +1.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.17% | 8.42%8.42% | 13.01%

Prior 2.77% | 8.58%8.58% | 12.84%

Current vs Prior -21.50% | -1.83%-1.83% | +1.34%

Prior 7-Day Avg 2.95% | 7.16%9.07% | 12.51%

Current vs 7-Day Avg -26.17% | +17.58%-7.15% | +4.00%

Prior 7-Day Eod 2.77% | 8.58%-- | --

Current vs 7-Day Eod -21.50% | -1.83%-- | --

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 13.12% | 14.66%

Calls: 10.95% | 14.17%

Puts: 15.30% | 15.14%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Call-heavy open interest (31,718 calls vs 17,879 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 14 of results (avg 8.6%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 7	28.00	29.30	$28.65	4.5%	3	0.62	39
$412.50	Jul 24	17.50	19.10	$18.30	8.7%	1	0.51	--
$415.00	Aug 21	22.60	24.70	$23.65	8.9%	3	0.51	--
$420.00	Jul 31	16.00	17.60	$16.80	9.5%	2	0.46	--
$450.00	Aug 21	10.90	12.00	$11.45	9.6%	23	0.31	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Aug 21	12.20	13.00	$12.60	6.3%	3	0.30	59
$425.00	Aug 21	30.30	32.50	$31.40	7.0%	1	0.55	--
$465.00	Aug 21	56.20	61.20	$58.70	8.5%	1	0.77	--
$450.00	Aug 21	45.70	49.90	$47.80	8.8%	1	0.69	80
$410.00	Aug 7	19.20	21.00	$20.10	9.0%	24	0.46	275

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. 54 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	51.60	57.70	$54.65	11.2%	1	0.91	31
$400.00	Jul 10	8.30	14.60	$11.45	55.0%	2	0.91	--
$372.50	Jul 10	36.50	43.30	$39.90	17.0%	1	0.89	--
$365.00	Jul 31	48.70	56.30	$52.50	14.5%	2	0.86	--
$360.00	Aug 7	54.90	62.00	$58.45	12.1%	1	0.85	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 10	10.10	17.60	$13.85	54.2%	11	1.00	146
$430.00	Jul 10	15.30	22.40	$18.85	37.7%	5	1.00	36
$435.00	Jul 10	20.90	27.40	$24.15	26.9%	1	1.00	--
$470.00	Jul 17	56.10	62.40	$59.25	10.6%	1	0.90	--
$420.00	Jul 10	5.00	13.10	$9.05	89.5%	6	0.89	66

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 3.4K, top 178)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	0.90	2.70	$1.80	100.0%	135	0.10	568
$425.00	Jul 17	10.30	11.70	$11.00	12.7%	133	0.39	232
$432.50	Jul 24	9.60	11.20	$10.40	15.4%	129	0.35	--
$460.00	Jul 17	2.20	4.30	$3.25	64.6%	120	0.15	699
$427.50	Jul 10	0.10	0.65	$0.38	144.7%	76	0.08	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	0.10	1.60	$0.85	176.5%	178	0.05	217
$400.00	Jul 10	0.25	0.65	$0.45	88.9%	156	0.10	293
$370.00	Jul 17	2.60	3.50	$3.05	29.5%	111	0.14	447
$390.00	Jul 10	0.00	0.45	$0.23	195.7%	108	0.04	--
$415.00	Jul 10	1.85	9.20	$5.53	132.9%	86	0.57	105

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 54.5%, max 141.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Jul 10	Jul 17	177.5%	73.6%	141.1%	2	--
$460.00	Jul 10	Aug 21	97.3%	42.6%	128.4%	4	--
$450.00	Jul 10	Aug 21	92.6%	44.3%	109.2%	40	1.8K
$480.00	Jul 17	Aug 21	86.8%	46.1%	88.2%	9	549
$440.00	Jul 10	Aug 21	83.5%	44.4%	87.9%	17	505

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Jul 17	Aug 21	78.3%	42.9%	82.4%	4	--
$375.00	Jul 10	Jul 24	103.1%	57.0%	80.9%	8	81
$465.00	Jul 17	Aug 21	77.6%	44.1%	76.1%	4	--
$330.00	Jul 17	Aug 21	84.7%	51.1%	65.7%	9	70
$350.00	Jul 17	Aug 21	67.1%	41.4%	62.1%	188	475

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 54.56, avg 4.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$455.00	Jul 10	$0.17	$4.83	$0.17	28.41	$450.17
$470.00	$475.00	Jul 31	$0.17	$4.83	$0.17	28.41	$470.17
$440.00	$445.00	Jul 24	$0.20	$4.80	$0.20	24.00	$440.20
$460.00	$465.00	Jul 24	$0.22	$4.78	$0.22	21.73	$460.22
$465.00	$470.00	Jul 24	$0.28	$4.72	$0.28	16.86	$465.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$390.00	$380.00	Jul 10	$0.18	$9.82	$0.18	54.56	$389.82
$350.00	$345.00	Jul 17	$0.17	$4.83	$0.17	28.41	$349.83
$340.00	$335.00	Jul 17	$0.18	$4.82	$0.18	26.78	$339.82
$405.00	$402.50	Jul 10	$0.15	$2.35	$0.15	15.67	$404.85
$365.00	$360.00	Jul 17	$0.30	$4.70	$0.30	15.67	$364.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 24.00, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$360.00	$372.50	Jul 17	$11.40	$11.40	$1.10	10.36	$371.40
$407.50	$410.00	Jul 17	$2.25	$2.25	$0.25	9.00	$409.75
$415.00	$417.50	Jul 10	$2.17	$2.17	$0.33	6.58	$417.17
$430.00	$432.50	Jul 24	$2.15	$2.15	$0.35	6.14	$432.15
$435.00	$437.50	Jul 17	$2.10	$2.10	$0.40	5.25	$437.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$425.00	$420.00	Jul 10	$4.80	$4.80	$0.20	24.00	$420.20
$435.00	$430.00	Jul 24	$4.50	$4.50	$0.50	9.00	$430.50
$485.00	$450.00	Jul 31	$30.65	$30.65	$4.35	7.05	$454.35
$465.00	$450.00	Jul 17	$13.05	$13.05	$1.95	6.69	$451.95
$412.50	$410.00	Jul 10	$2.10	$2.10	$0.40	5.25	$410.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $6.64, cheapest $0.68)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Jul 17	Jul 24	$0.68	77.6%	59.1%
$490.00	Jul 31	Aug 21	$0.75	59.5%	44.8%
$475.00	Jul 17	Jul 31	$1.60	77.5%	53.1%
$485.00	Jul 17	Jul 24	$1.83	75.7%	67.0%
$470.00	Jul 17	Jul 24	$2.05	68.3%	61.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Jul 17	Jul 24	$0.70	71.4%	57.4%
$370.00	Jul 17	Jul 24	$1.30	68.0%	57.0%
$450.00	Jul 17	Jul 31	$2.30	70.1%	54.4%
$345.00	Jul 17	Aug 14	$2.32	68.7%	46.6%
$355.00	Jul 17	Aug 21	$2.33	78.3%	42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 1.66% of stock, avg 9.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$410.00	Jul 10	$4.60	$2.25	$6.85	$403.15	$416.85	1.66%
$417.50	Jul 10	$1.98	$7.05	$9.03	$408.47	$426.53	2.19%
$412.50	Jul 10	$4.75	$4.35	$9.10	$403.40	$421.60	2.21%
$415.00	Jul 10	$4.15	$5.53	$9.68	$405.32	$424.68	2.35%
$420.00	Jul 10	$0.98	$9.05	$10.03	$409.97	$430.03	2.44%
$400.00	Jul 10	$11.45	$0.45	$11.90	$388.10	$411.90	2.89%
$425.00	Jul 10	$0.65	$13.85	$14.50	$410.50	$439.50	3.52%
$430.00	Jul 10	$0.40	$18.85	$19.25	$410.75	$449.25	4.68%
$435.00	Jul 10	$0.50	$24.15	$24.65	$410.35	$459.65	5.99%
$410.00	Jul 17	$16.70	$15.40	$32.10	$377.90	$442.10	7.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.40% of stock, avg 5.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$405.00	Jul 10	$0.98	$0.65	$1.63	$403.37	$421.63
$422.50	$405.00	Jul 10	$1.20	$0.65	$1.85	$403.15	$424.35
$420.00	$407.50	Jul 10	$0.98	$1.00	$1.98	$405.52	$421.98
$422.50	$407.50	Jul 10	$1.20	$1.00	$2.20	$405.30	$424.70
$420.00	$397.50	Jul 10	$0.98	$1.23	$2.21	$395.29	$422.21
$422.50	$397.50	Jul 10	$1.20	$1.23	$2.43	$395.07	$424.93
$417.50	$405.00	Jul 10	$1.98	$0.65	$2.63	$402.37	$420.13
$432.50	$405.00	Jul 10	$2.28	$0.65	$2.93	$402.07	$435.43
$417.50	$407.50	Jul 10	$1.98	$1.00	$2.98	$404.52	$420.48
$417.50	$397.50	Jul 10	$1.98	$1.23	$3.21	$394.29	$420.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 348 found (best R:R 37.46, avg credit $4.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
355/360	420/425	Aug 21	$4.87	$0.13	37.46	$355.13	$424.87
355/360	430/435	Aug 21	$4.87	$0.13	37.46	$355.13	$434.87
410/415	425/430	Jul 31	$4.85	$0.15	32.33	$410.15	$429.85
352/355	360/372	Jul 17	$12.12	$0.38	31.89	$342.88	$372.12
350/352	360/372	Jul 17	$12.03	$0.47	25.60	$340.47	$372.03
390/400	410/420	Jul 31	$9.60	$0.40	24.00	$390.40	$419.60
380/385	410/415	Aug 21	$4.80	$0.20	24.00	$380.20	$414.80
415/420	435/440	Aug 7	$4.75	$0.25	19.00	$415.25	$439.75
400/405	415/420	Aug 21	$4.75	$0.25	19.00	$400.25	$419.75
410/412	425/428	Jul 10	$2.37	$0.13	18.23	$410.13	$427.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 49.00, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$465.00	$470.00	Jul 31	$0.15	$4.85	32.33
$450.00	$455.00	$460.00	Jul 10	$0.19	$4.81	25.32
$450.00	$455.00	$460.00	Jul 24	$0.25	$4.75	19.00
$420.00	$425.00	$430.00	Jul 31	$0.25	$4.75	19.00
$465.00	$470.00	$475.00	Jul 31	$0.43	$4.57	10.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$375.00	$380.00	Jul 24	$0.10	$4.90	49.00
$330.00	$335.00	$340.00	Jul 17	$0.13	$4.87	37.46
$355.00	$360.00	$365.00	Aug 21	$0.13	$4.87	37.46
$350.00	$352.50	$355.00	Jul 17	$0.09	$2.41	26.78
$400.00	$402.50	$405.00	Jul 10	$0.10	$2.40	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. 90 found (best net $-3.75, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$445.00	1:2	Jul 31	-$1.55	$13.45
$470.00	$480.00	1:2	Jul 24	-$1.91	$8.09
$450.00	$460.00	1:2	Jul 31	-$2.30	$7.70
$480.00	$490.00	1:2	Aug 21	-$2.70	$7.30
$372.50	$392.50	1:2	Jul 17	-$12.85	$7.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$405.00	1:2	Jul 24	-$3.75	$21.25
$485.00	$450.00	1:2	Jul 31	-$14.15	$20.85
$380.00	$360.00	1:2	Aug 7	-$1.85	$18.15
$345.00	$330.00	1:2	Aug 21	-$2.13	$12.87
$395.00	$380.00	1:2	Aug 7	-$4.70	$10.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 5.49%, avg 1.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$415.00	Aug 21	$22.60	0.51	0.8%	5.49%	6.33%	3	--
$415.00	Aug 14	$20.40	0.51	0.8%	4.96%	5.80%	1	--
$415.00	Aug 7	$19.60	0.51	0.8%	4.76%	5.60%	1	--
$420.00	Aug 21	$19.10	0.48	2.0%	4.64%	6.69%	5	141
$425.00	Aug 21	$17.60	0.45	3.3%	4.28%	7.54%	5	81
$412.50	Jul 24	$17.50	0.51	0.2%	4.25%	4.48%	1	--
$420.00	Aug 7	$17.30	0.47	2.0%	4.20%	6.26%	1	--
$430.00	Aug 21	$17.00	0.43	4.5%	4.13%	8.61%	6	115
$420.00	Jul 31	$16.00	0.46	2.0%	3.89%	5.94%	2	--
$415.00	Jul 24	$15.30	0.49	0.8%	3.72%	4.56%	1	15

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 2,598

Total Puts 2,049

Put/Call Ratio 0.79

Net Difference 549

Prior's Put/Call Breakdown

Total Calls 2,668

Total Puts 2,284

Put/Call Ratio 0.86

Net Difference 384

Prior 7-Day Put/Call Summary

Total Calls 38,038

Total Puts 18,992

Average Put/Call Ratio 0.54

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...

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