Tour v325
ISRG
INTUITIVE SURGICAL I
$407.12 +0.08%
$407.75 (+0.15%)🌙
as of 07/13 06:39 PM
(7/10 18:40) ◀
|
Monday, July 13, 2026 (6:39pm)
January 2026
|
▶ (7/14 19:03)
◀ 7/13 18:39 ▶

Option Volume

Detail
ℹ
Current (07/13) 8,405
Calls: 3,979 (47%)
Puts: 4,426 (53%)
Prior (07/10) 6,003
Calls: 3,621 (60%)
Puts: 2,382 (40%)
Current vs Prior +40.01%
Calls: +9.89% (Calls)
Puts: +85.81% (Puts)
Prior 7-Day Total 53,683
Calls: 35,260 (66%)
Puts: 18,423 (34%)
Prior 7-Day Average 7,669
Calls: 5,037 (66%)
Puts: 2,631 (34%)
Current vs Prior 7-Day Avg +9.60%
Calls: -21.01%
Puts: +68.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $13.01M
Calls: $5.26M (40%)
Puts: $7.75M (60%)
Prior (07/10) $8.37M
Calls: $4.76M (57%)
Puts: $3.61M (43%)
Current vs Prior +55.36%
Calls: +10.48%
Puts: +114.58%
Prior 7-Day Total $74.32M
Calls: $48.99M (66%)
Puts: $25.34M (34%)
Prior 7-Day Average $10.62M
Calls: $7.00M (66%)
Puts: $3.62M (34%)
Current vs Prior 7-Day Avg +22.54%
Calls: -24.78%
Puts: +114.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 1.11
Prior (07/10) 0.66
Current vs Prior +69.09%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +89.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 56,827
Calls: 34,375 (60%)
Puts: 22,452 (40%)
Prior (07/10) 67,862
Calls: 42,464 (63%)
Puts: 25,398 (37%)
Current vs Prior -16.26%
Prior 7-Day Total 375,017
Calls: 221,108 (59%)
Puts: 153,909 (41%)
Prior 7-Day Average 53,573
Calls: 31,586 (59%)
Puts: 21,987 (41%)
Current vs Prior 7-Day Avg +6.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 8.17% | 9.48%8.17% | 12.36%
Prior 7.96% | 9.21%7.96% | 12.50%
Current vs Prior +2.54% | +2.98%+2.54% | -1.16%
Prior 7-Day Avg 3.64% | 8.32%8.72% | 12.61%
Current vs 7-Day Avg +124.64% | +13.98%-6.31% | -2.02%
Prior 7-Day Eod 7.96% | 9.21%7.96% | 12.50%
Current vs 7-Day Eod +2.54% | +2.98%+2.54% | -1.16%
Sentiment BEARISHBEARISH

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

Elevated premium activity with dollar volume up 55% vs prior. Slightly bearish P/C ratio of 1.11. P/C ratio rising 69% - increased hedging/bearish positioning. Call-heavy open interest (34,375 calls vs 22,452 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.2%, best 6.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 778.1084.00$81.057.3%20.94--
$405.00Aug 2125.1027.20$26.158.0%20.55--
$385.00Aug 2136.2039.50$37.858.7%10.6811
$420.00Aug 2118.6020.30$19.458.7%120.45156
$407.50Jul 2417.6019.40$18.509.7%170.522
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$487.50Jul 1777.4082.30$79.856.1%51.00--
$435.00Jul 3134.9038.10$36.508.8%10.6765

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. 67 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 778.1084.00$81.057.3%20.94--
$340.00Aug 2169.0076.50$72.7510.3%10.91--
$350.00Aug 758.0066.10$62.0513.1%40.87--
$360.00Aug 751.2057.60$54.4011.8%20.8650
$370.00Jul 3139.2047.80$43.5019.8%50.80--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$487.50Jul 1777.4082.30$79.856.1%51.00--
$460.00Jul 1750.3058.60$54.4515.2%1100.88--
$455.00Jul 1745.9053.00$49.4514.4%20.86158
$470.00Jul 2460.3068.70$64.5013.0%10.858
$450.00Jul 1741.5047.90$44.7014.3%1150.83--

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 5.8K, top 875)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 219.0010.90$9.9519.1%8750.281.3K
$460.00Jul 171.802.65$2.2338.1%2210.12835
$485.00Jul 170.851.15$1.0030.0%2060.06349
$400.00Aug 2124.8031.00$27.9022.2%1280.5888
$410.00Jul 1713.1017.50$15.3028.8%950.49253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 177.208.60$7.9017.7%3450.313.9K
$385.00Jul 175.606.60$6.1016.4%2260.26176
$400.00Jul 1711.0012.20$11.6010.3%1660.41773
$410.00Jul 1715.8018.70$17.2516.8%1490.51347
$395.00Jul 179.0010.00$9.5010.5%1190.35322

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 89.4%, max 141.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Jul 17Aug 21112.1%50.3%122.9%39557
$410.00Jul 17Aug 2198.3%45.1%118.1%107319
$460.00Jul 17Aug 2195.1%44.1%115.4%226835
$485.00Jul 17Aug 21102.7%47.8%115.1%208349
$475.00Jul 17Aug 21100.6%46.8%114.9%201.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$355.00Jul 17Aug 21103.1%42.6%141.9%41211
$365.00Jul 17Aug 21105.4%44.7%136.1%37439
$330.00Jul 17Aug 21108.0%48.4%123.2%1450
$410.00Jul 17Aug 2198.3%45.1%118.1%161487
$460.00Jul 17Aug 2195.1%44.1%115.4%112--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 40.67, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$465.00$470.00Jul 17$0.28$4.72$0.2816.86$465.28
$440.00$445.00Jul 31$0.30$4.70$0.3015.67$440.30
$435.00$440.00Jul 24$0.35$4.65$0.3513.29$435.35
$432.50$435.00Jul 17$0.18$2.32$0.1812.89$432.68
$455.00$460.00Jul 17$0.37$4.63$0.3712.51$455.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$330.00Jul 17$0.12$4.88$0.1240.67$334.88
$375.00$370.00Jul 24$0.15$4.85$0.1532.33$374.85
$375.00$370.00Jul 31$0.20$4.80$0.2024.00$374.80
$345.00$342.50Jul 17$0.12$2.38$0.1219.83$344.88
$355.00$352.50Jul 17$0.12$2.38$0.1219.83$354.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 24.00, avg 1.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$350.00Aug 7$19.00$19.00$1.0019.00$349.00
$400.00$402.50Jul 24$2.05$2.05$0.454.56$402.05
$395.00$400.00Aug 21$4.05$4.05$0.954.26$399.05
$437.50$440.00Jul 17$1.95$1.95$0.553.55$439.45
$340.00$385.00Aug 21$34.90$34.90$10.103.46$374.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$362.50Jul 17$2.40$2.40$0.1024.00$362.60
$455.00$450.00Jul 17$4.75$4.75$0.2519.00$450.25
$402.50$400.00Jul 31$2.35$2.35$0.1515.67$400.15
$435.00$430.00Jul 17$4.65$4.65$0.3513.29$430.35
$487.50$460.00Jul 17$25.40$25.40$2.1012.10$462.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $2.21, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$447.50Jul 17Jul 24$0.48103.6%64.5%
$480.00Jul 17Jul 24$0.77112.1%73.6%
$445.00Jul 17Jul 24$0.8893.1%60.3%
$455.00Jul 17Jul 24$1.2393.2%63.3%
$400.00Jul 17Jul 24$1.5089.8%60.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Jul 17Jul 24$0.30105.4%64.9%
$355.00Jul 17Jul 24$0.50103.1%65.9%
$375.00Jul 17Jul 24$0.8090.5%58.4%
$330.00Jul 17Jul 31$0.85108.0%61.8%
$420.00Jul 17Jul 24$0.9591.7%63.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 7.39% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$407.50Jul 17$15.05$15.05$30.10$377.40$437.607.39%
$400.00Jul 17$19.65$11.60$31.25$368.75$431.257.68%
$395.00Jul 17$21.95$9.50$31.45$363.55$426.457.72%
$417.50Jul 17$11.70$19.95$31.65$385.85$449.157.77%
$405.00Jul 17$18.20$14.30$32.50$372.50$437.507.98%
$410.00Jul 17$15.30$17.25$32.55$377.45$442.558.00%
$415.00Jul 17$12.50$20.05$32.55$382.45$447.558.00%
$425.00Jul 17$7.95$25.35$33.30$391.70$458.308.18%
$420.00Jul 17$10.15$24.20$34.35$385.65$454.358.44%
$400.00Jul 24$21.15$13.50$34.65$365.35$434.658.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.48% of stock, avg 7.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$380.00Aug 7$10.00$8.25$18.25$361.75$458.25
$440.00$375.00Aug 7$10.00$8.35$18.35$356.65$458.35
$465.00$390.00Aug 14$6.50$13.00$19.50$370.50$484.50
$420.00$395.00Jul 17$10.15$9.50$19.65$375.35$439.65
$420.00$397.50Jul 17$10.15$10.45$20.60$376.90$440.60
$417.50$395.00Jul 17$11.70$9.50$21.20$373.80$438.70
$420.00$400.00Jul 17$10.15$11.60$21.75$378.25$441.75
$415.00$395.00Jul 17$12.50$9.50$22.00$373.00$437.00
$417.50$397.50Jul 17$11.70$10.45$22.15$375.35$439.65
$430.00$380.00Aug 7$14.10$8.25$22.35$357.65$452.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 49.00, avg credit $3.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
375/380400/402Jul 24$4.90$0.1049.00$375.10$404.90
355/360405/410Aug 21$4.90$0.1049.00$355.10$409.90
375/380425/430Jul 31$4.85$0.1532.33$375.15$429.85
375/380425/430Aug 21$4.85$0.1532.33$375.15$429.85
398/400408/410Jul 24$2.40$0.1024.00$397.60$409.90
385/390400/402Jul 24$4.75$0.2519.00$385.25$404.75
390/395410/415Aug 14$4.75$0.2519.00$390.25$414.75
362/365395/400Jul 17$4.70$0.3015.67$360.30$399.70
362/365408/410Jul 24$2.35$0.1515.67$362.65$409.85
375/380405/410Aug 21$4.70$0.3015.67$375.30$409.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$475.00$477.50$480.00Jul 17$0.06$2.4440.67
$405.00$407.50$410.00Jul 24$0.10$2.4024.00
$460.00$470.00$480.00Jul 24$0.55$9.4517.18
$415.00$420.00$425.00Aug 7$0.30$4.7015.67
$465.00$470.00$475.00Jul 17$0.36$4.6412.89
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$455.00$460.00Jul 17$0.25$4.7519.00
$450.00$460.00$470.00Jul 24$0.55$9.4517.18
$430.00$435.00$440.00Jul 31$0.30$4.7015.67
$410.00$420.00$430.00Aug 7$0.65$9.3514.38
$395.00$400.00$405.00Aug 21$0.35$4.6513.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-2.95, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$385.001:2Aug 21-$2.95$42.05
$470.00$485.001:2Jul 31-$4.65$10.35
$460.00$470.001:2Aug 7-$1.46$8.54
$470.00$480.001:2Jul 24-$1.75$8.25
$460.00$470.001:2Jul 24-$2.05$7.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$330.001:2Aug 21-$0.29$19.71
$395.00$380.001:2Aug 7-$0.75$14.25
$400.00$385.001:2Jul 31-$1.80$13.20
$370.00$355.001:2Jul 31-$2.45$12.55
$355.00$345.001:2Jul 31$0.00$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.08%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$415.00Aug 21$20.700.491.9%5.08%7.02%173
$410.00Aug 21$19.900.520.7%4.89%5.60%1266
$410.00Aug 14$18.800.510.7%4.62%5.33%21
$420.00Aug 21$18.600.453.2%4.57%7.73%12156
$410.00Aug 7$18.300.520.7%4.49%5.20%4--
$407.50Jul 24$17.600.520.1%4.32%4.42%172
$410.00Jul 31$17.500.510.7%4.30%5.01%1--
$415.00Aug 14$17.500.481.9%4.30%6.23%1--
$420.00Aug 14$15.400.443.2%3.78%6.95%4--
$415.00Aug 7$15.100.481.9%3.71%5.64%52

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 3,979
Total Puts 4,426
Put/Call Ratio 1.11
Net Difference -447

Prior's Put/Call Breakdown

Total Calls 3,621
Total Puts 2,382
Put/Call Ratio 0.66
Net Difference 1,239

Prior 7-Day Put/Call Summary

Total Calls 35,260
Total Puts 18,423
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