ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$406.78 -1.16%

$407.40 (+0.15%)🌙

as of 07/10 06:40 PM

(7/9 18:39) ◀

Friday, July 10, 2026 (6:40pm)

▶ (7/13 18:39)

◀ 7/10 18:40 ▶

Option Volume

Detail

ℹ

Current (07/10) 6,003

Calls: 3,621 (60%)

Puts: 2,382 (40%)

Prior (07/09) 4,647

Calls: 2,598 (56%)

Puts: 2,049 (44%)

Current vs Prior +29.18%

Calls: +39.38% (Calls)

Puts: +16.25% (Puts)

Prior 7-Day Total 55,428

Calls: 36,748 (66%)

Puts: 18,680 (34%)

Prior 7-Day Average 7,918

Calls: 5,249 (66%)

Puts: 2,668 (34%)

Current vs Prior 7-Day Avg -24.19%

Calls: -31.02%

Puts: -10.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $8.37M

Calls: $4.76M (57%)

Puts: $3.61M (43%)

Prior (07/09) $5.83M

Calls: $3.34M (57%)

Puts: $2.49M (43%)

Current vs Prior +43.76%

Calls: +42.83%

Puts: +45.01%

Prior 7-Day Total $79.35M

Calls: $53.62M (68%)

Puts: $25.73M (32%)

Prior 7-Day Average $11.34M

Calls: $7.66M (68%)

Puts: $3.68M (32%)

Current vs Prior 7-Day Avg -26.12%

Calls: -37.80%

Puts: -1.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.66

Prior (07/09) 0.79

Current vs Prior -16.59%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +15.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 67,862

Calls: 42,464 (63%)

Puts: 25,398 (37%)

Prior (07/09) 49,597

Calls: 31,718 (64%)

Puts: 17,879 (36%)

Current vs Prior +36.83%

Prior 7-Day Total 345,508

Calls: 197,438 (57%)

Puts: 148,070 (43%)

Prior 7-Day Average 49,358

Calls: 28,205 (57%)

Puts: 21,152 (43%)

Current vs Prior 7-Day Avg +37.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.31% | 7.96%7.96% | 12.50%

Prior 2.17% | 8.42%8.42% | 13.01%

Current vs Prior +266.26% | +9.35%-5.40% | -3.93%

Prior 7-Day Avg 2.89% | 7.62%8.91% | 12.64%

Current vs 7-Day Avg +175.84% | +20.80%-10.56% | -1.07%

Prior 7-Day Eod 2.17% | 8.42%-- | --

Current vs 7-Day Eod +266.26% | +9.35%-- | --

Sentiment BEARISHBULLISH

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

Bullish P/C ratio of 0.66. Call-heavy open interest (42,464 calls vs 25,398 puts) suggests bullish positioning. Rising open interest (up 37%) indicates new positions being established.

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 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 7.8%, best 5.8%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 17	16.20	17.40	$16.80	7.1%	37	0.54	146
$405.00	Jul 24	18.80	20.20	$19.50	7.2%	24	0.54	109
$407.50	Jul 24	17.60	19.10	$18.35	8.2%	2	0.52	--
$407.50	Jul 17	14.90	16.20	$15.55	8.4%	58	0.52	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	15.10	16.00	$15.55	5.8%	12	0.36	220
$475.00	Aug 21	70.00	74.50	$72.25	6.2%	1	0.82	--
$400.00	Jul 24	14.10	15.10	$14.60	6.8%	1	0.41	--
$395.00	Jul 24	11.90	12.80	$12.35	7.3%	1	0.37	--
$450.00	Aug 21	49.80	53.90	$51.85	7.9%	7	0.71	--

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. 76 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 10	4.40	9.80	$7.10	76.1%	2	0.98	11
$350.00	Jul 17	54.20	62.70	$58.45	14.5%	1	0.94	22
$390.00	Jul 10	14.50	19.80	$17.15	30.9%	1	0.92	--
$402.50	Jul 10	1.95	7.50	$4.72	117.6%	6	0.88	17
$367.50	Jul 24	42.00	48.70	$45.35	14.8%	1	0.83	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$412.50	Jul 10	5.40	8.00	$6.70	38.8%	21	1.00	21
$415.00	Jul 10	5.20	10.50	$7.85	67.5%	18	1.00	107
$417.50	Jul 10	7.70	13.00	$10.35	51.2%	3	1.00	--
$430.00	Jul 10	20.20	25.50	$22.85	23.2%	11	1.00	--
$435.00	Jul 10	25.20	30.50	$27.85	19.0%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 4.0K, top 259)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	9.40	11.00	$10.20	15.7%	259	0.28	1.5K
$460.00	Jul 17	1.85	2.95	$2.40	45.8%	247	0.12	792
$450.00	Jul 17	3.00	4.60	$3.80	42.1%	116	0.18	1.8K
$440.00	Jul 17	3.00	6.40	$4.70	72.3%	99	0.22	504
$425.00	Jul 17	7.90	10.40	$9.15	27.3%	87	0.35	362

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	3.10	4.10	$3.60	27.8%	175	0.16	555
$400.00	Jul 10	0.00	0.05	$0.03	166.7%	138	0.02	398
$390.00	Jul 31	10.80	13.00	$11.90	18.5%	112	0.33	69
$360.00	Jul 17	1.80	2.50	$2.15	32.6%	73	0.10	294
$402.50	Jul 10	0.00	0.45	$0.23	195.7%	59	0.12	47

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 382.6%, max 2871.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 10	Aug 21	1378.9%	46.4%	2871.1%	4	192
$480.00	Jul 10	Aug 21	1004.2%	45.8%	2094.9%	8	190
$470.00	Jul 10	Aug 21	706.9%	42.2%	1575.2%	44	614
$450.00	Jul 10	Aug 21	700.3%	45.6%	1435.5%	263	1.5K
$427.50	Jul 10	Jul 24	707.1%	56.6%	1148.1%	11	108

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$382.50	Jul 10	Jul 24	836.6%	57.5%	1356.1%	11	--
$380.00	Jul 10	Aug 21	369.4%	43.4%	750.4%	49	213
$425.00	Jul 10	Jul 31	369.2%	46.5%	693.3%	14	6
$422.50	Jul 10	Jul 24	404.6%	57.1%	608.2%	3	--
$435.00	Jul 10	Jul 31	357.2%	52.3%	583.2%	2	65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 61.50, avg 4.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$460.00	$465.00	Jul 17	$0.20	$4.80	$0.20	24.00	$460.20
$460.00	$465.00	Jul 24	$0.23	$4.77	$0.23	20.74	$460.23
$470.00	$472.50	Jul 17	$0.12	$2.38	$0.12	19.83	$470.12
$465.00	$475.00	Jul 31	$0.63	$9.37	$0.63	14.87	$465.63
$445.00	$450.00	Jul 17	$0.38	$4.62	$0.38	12.16	$445.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$360.00	$352.50	Jul 17	$0.12	$7.38	$0.12	61.50	$359.88
$345.00	$340.00	Jul 17	$0.12	$4.88	$0.12	40.67	$344.88
$360.00	$355.00	Jul 31	$0.16	$4.84	$0.16	30.25	$359.84
$390.00	$387.50	Jul 24	$0.10	$2.40	$0.10	24.00	$389.90
$370.00	$365.00	Jul 31	$0.20	$4.80	$0.20	24.00	$369.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 209 found (best R:R 19.83, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$400.00	$402.50	Jul 10	$2.38	$2.38	$0.12	19.83	$402.38
$400.00	$402.50	Jul 24	$2.20	$2.20	$0.30	7.33	$402.20
$427.50	$430.00	Jul 10	$2.12	$2.12	$0.38	5.58	$429.62
$432.50	$435.00	Jul 10	$2.12	$2.12	$0.38	5.58	$434.62
$350.00	$380.00	Jul 17	$25.40	$25.40	$4.60	5.52	$375.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$417.50	Jul 17	$2.35	$2.35	$0.15	15.67	$417.65
$427.50	$425.00	Jul 17	$2.30	$2.30	$0.20	11.50	$425.20
$450.00	$440.00	Jul 17	$9.20	$9.20	$0.80	11.50	$440.80
$450.00	$445.00	Aug 21	$4.60	$4.60	$0.40	11.50	$445.40
$470.00	$450.00	Jul 17	$17.50	$17.50	$2.50	7.00	$452.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $6.40, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Jul 10	Jul 17	$0.05	1378.9%	75.9%
$485.00	Jul 17	Jul 24	$0.20	85.1%	61.6%
$455.00	Jul 17	Jul 24	$0.65	75.0%	56.1%
$480.00	Jul 10	Jul 17	$1.27	1004.2%	80.1%
$460.00	Jul 17	Jul 24	$1.28	73.3%	58.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Jul 24	Jul 31	$0.24	62.2%	53.0%
$360.00	Jul 17	Jul 24	$0.58	74.0%	56.1%
$375.00	Jul 17	Jul 24	$0.65	72.6%	54.3%
$370.00	Jul 17	Jul 24	$1.05	73.4%	57.1%
$340.00	Jul 17	Aug 14	$1.22	77.1%	43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 0.95% of stock, avg 9.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$405.00	Jul 10	$2.93	$0.95	$3.88	$401.12	$408.88	0.95%
$410.00	Jul 10	$1.08	$3.45	$4.53	$405.47	$414.53	1.11%
$407.50	Jul 10	$2.25	$2.40	$4.65	$402.85	$412.15	1.14%
$402.50	Jul 10	$4.72	$0.23	$4.95	$397.55	$407.45	1.22%
$412.50	Jul 10	$0.03	$6.70	$6.73	$405.77	$419.23	1.65%
$400.00	Jul 10	$7.10	$0.03	$7.13	$392.87	$407.13	1.75%
$415.00	Jul 10	$0.03	$7.85	$7.88	$407.12	$422.88	1.94%
$417.50	Jul 10	$0.03	$10.35	$10.38	$407.12	$427.88	2.55%
$420.00	Jul 10	$0.15	$12.85	$13.00	$407.00	$433.00	3.20%
$422.50	Jul 10	$0.68	$15.35	$16.03	$406.47	$438.53	3.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.22% of stock, avg 6.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$422.50	$402.50	Jul 10	$0.68	$0.23	$0.91	$401.59	$423.41
$410.00	$402.50	Jul 10	$1.08	$0.23	$1.31	$401.19	$411.31
$422.50	$405.00	Jul 10	$0.68	$0.95	$1.63	$403.37	$424.13
$410.00	$405.00	Jul 10	$1.08	$0.95	$2.03	$402.97	$412.03
$427.50	$402.50	Jul 10	$2.15	$0.23	$2.38	$400.12	$429.88
$432.50	$402.50	Jul 10	$2.15	$0.23	$2.38	$400.12	$434.88
$407.50	$402.50	Jul 10	$2.25	$0.23	$2.48	$400.02	$409.98
$422.50	$382.50	Jul 10	$0.68	$2.15	$2.83	$379.67	$425.33
$427.50	$405.00	Jul 10	$2.15	$0.95	$3.10	$401.90	$430.60
$432.50	$405.00	Jul 10	$2.15	$0.95	$3.10	$401.90	$435.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 49.00, avg credit $4.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
400/405	420/425	Jul 31	$4.90	$0.10	49.00	$400.10	$424.90
375/380	400/405	Aug 14	$4.85	$0.15	32.33	$375.15	$404.85
330/335	425/430	Aug 21	$4.85	$0.15	32.33	$330.15	$429.85
385/390	420/425	Jul 31	$4.80	$0.20	24.00	$385.20	$424.80
370/375	440/445	Aug 7	$4.80	$0.20	24.00	$370.20	$444.80
390/395	420/425	Aug 7	$4.75	$0.25	19.00	$390.25	$424.75
395/400	440/445	Aug 7	$4.75	$0.25	19.00	$395.25	$444.75
382/385	405/408	Jul 24	$2.35	$0.15	15.67	$382.65	$407.35
385/390	400/405	Aug 21	$4.70	$0.30	15.67	$385.30	$404.70
360/365	368/380	Jul 24	$11.70	$0.80	14.62	$353.30	$379.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$472.50	$475.00	Jul 17	$0.07	$2.43	34.71
$400.00	$405.00	$410.00	Aug 14	$0.20	$4.80	24.00
$407.50	$410.00	$412.50	Jul 10	$0.12	$2.38	19.83
$415.00	$417.50	$420.00	Jul 10	$0.12	$2.38	19.83
$432.50	$435.00	$437.50	Jul 17	$0.15	$2.35	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$365.00	$370.00	Aug 21	$0.05	$4.95	99.00
$385.00	$390.00	$395.00	Aug 21	$0.10	$4.90	49.00
$340.00	$345.00	$350.00	Jul 17	$0.11	$4.89	44.45
$365.00	$367.50	$370.00	Jul 17	$0.07	$2.43	34.71
$380.00	$385.00	$390.00	Aug 21	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-0.70, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$445.00	1:2	Aug 14	-$0.70	$24.30
$350.00	$380.00	1:2	Jul 17	-$7.65	$22.35
$460.00	$475.00	1:2	Aug 14	-$2.40	$12.60
$435.00	$447.50	1:2	Jul 10	-$0.27	$12.23
$465.00	$480.00	1:2	Aug 7	-$3.55	$11.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$405.00	1:2	Jul 31	-$5.85	$14.15
$365.00	$350.00	1:2	Aug 14	-$1.75	$13.25
$395.00	$380.00	1:2	Aug 14	-$4.45	$10.55
$395.00	$382.50	1:2	Jul 10	-$4.22	$8.28
$350.00	$340.00	1:2	Aug 21	-$2.16	$7.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 4.60%, avg 1.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$415.00	Aug 21	$18.70	0.48	2.0%	4.60%	6.62%	11	71
$410.00	Aug 14	$18.00	0.51	0.8%	4.42%	5.22%	1	--
$410.00	Jul 31	$17.70	0.52	0.8%	4.35%	5.14%	16	88
$407.50	Jul 24	$17.60	0.52	0.2%	4.33%	4.50%	2	--
$410.00	Aug 7	$17.10	0.52	0.8%	4.20%	5.00%	2	84
$415.00	Aug 14	$17.10	0.48	2.0%	4.20%	6.22%	1	--
$420.00	Aug 21	$17.00	0.45	3.2%	4.18%	7.43%	23	142
$425.00	Aug 21	$16.50	0.42	4.5%	4.06%	8.54%	23	83
$412.50	Jul 24	$15.10	0.48	1.4%	3.71%	5.12%	1	1
$415.00	Jul 31	$15.00	0.48	2.0%	3.69%	5.71%	11	264

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 3,621

Total Puts 2,382

Put/Call Ratio 0.66

Net Difference 1,239

Prior's Put/Call Breakdown

Total Calls 2,598

Total Puts 2,049

Put/Call Ratio 0.79

Net Difference 549

Prior 7-Day Put/Call Summary

Total Calls 36,748

Total Puts 18,680

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...

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