Tour v334
ISRG
INTUITIVE SURGICAL I
$379.50 -6.78%
$381.49 (+0.52%)🌙
as of 07/14 07:03 PM
(7/13 18:39) ◀
|
Tuesday, July 14, 2026 (7:03pm)
January 2026
|
▶ (7/15 09:35)
◀ 7/14 19:03 ▶

Option Volume

Detail
ℹ
Current (07/14) 27,428
Calls: 10,952 (40%)
Puts: 16,476 (60%)
Prior (07/13) 8,405
Calls: 3,979 (47%)
Puts: 4,426 (53%)
Current vs Prior +226.33%
Calls: +175.25% (Calls)
Puts: +272.25% (Puts)
Prior 7-Day Total 57,577
Calls: 36,228 (63%)
Puts: 21,349 (37%)
Prior 7-Day Average 8,225
Calls: 5,175 (63%)
Puts: 3,049 (37%)
Current vs Prior 7-Day Avg +233.46%
Calls: +111.62%
Puts: +440.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $44.49M
Calls: $10.79M (24%)
Puts: $33.71M (76%)
Prior (07/13) $13.01M
Calls: $5.26M (40%)
Puts: $7.75M (60%)
Current vs Prior +241.96%
Calls: +104.90%
Puts: +335.10%
Prior 7-Day Total $80.07M
Calls: $49.95M (62%)
Puts: $30.12M (38%)
Prior 7-Day Average $11.44M
Calls: $7.14M (62%)
Puts: $4.30M (38%)
Current vs Prior 7-Day Avg +288.94%
Calls: +51.15%
Puts: +683.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.50
Prior (07/13) 1.11
Current vs Prior +35.24%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +122.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 82,323
Calls: 47,543 (58%)
Puts: 34,780 (42%)
Prior (07/13) 56,827
Calls: 34,375 (60%)
Puts: 22,452 (40%)
Current vs Prior +44.87%
Prior 7-Day Total 389,071
Calls: 233,390 (60%)
Puts: 155,681 (40%)
Prior 7-Day Average 55,581
Calls: 33,341 (60%)
Puts: 22,240 (40%)
Current vs Prior 7-Day Avg +48.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 8.45% | 9.14%8.45% | 12.91%
Prior 8.17% | 9.48%8.17% | 12.36%
Current vs Prior +3.41% | -3.56%+3.41% | +4.51%
Prior 7-Day Avg 4.57% | 9.08%8.63% | 12.57%
Current vs 7-Day Avg +84.99% | +0.72%-2.09% | +2.74%
Prior 7-Day Eod 8.17% | 9.48%8.17% | 12.36%
Current vs 7-Day Eod +3.41% | -3.56%+3.41% | +4.51%
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

Strong bearish conviction with 76% of dollar volume in puts ($33.71M) vs calls ($10.79M). Massive premium surge with dollar volume up 242% vs prior. Dollar volume significantly above 7-day average (289% higher). Unusually high activity with volume up 226% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 17 of results (avg 8.2%, best 5.3%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 2111.0011.60$11.305.3%420.3070
$360.00Aug 2112.7013.50$13.106.1%1660.33414
$350.00Aug 219.4010.00$9.706.2%2000.27289
$340.00Aug 216.907.40$7.157.0%1120.21274
$455.00Jul 1773.5079.00$76.257.2%240.94158

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. 109 found (avg delta 0.68, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 3149.3057.00$53.1514.5%10.92--
$342.50Jul 1736.5042.00$39.2514.0%200.88--
$350.00Jul 1731.0036.60$33.8016.6%70.8322
$350.00Jul 2432.5037.60$35.0514.6%30.79--
$350.00Jul 3134.0039.20$36.6014.2%10.79--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Jul 1773.5079.00$76.257.2%240.94158
$450.00Jul 1768.6074.20$71.407.8%230.94--
$440.00Jul 1759.1064.70$61.909.0%60.9284
$445.00Jul 1763.8071.00$67.4010.7%50.92310
$427.50Jul 1747.6054.40$51.0013.3%10.90--

Most actively traded options today. High liquidity = easy entry/exit. 331 active (total vol 16.8K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 213.704.50$4.1019.5%5980.151.6K
$400.00Jul 176.708.20$7.4520.1%5920.32309
$440.00Jul 171.201.40$1.3015.4%5670.08529
$420.00Jul 173.003.70$3.3520.9%4550.171.0K
$410.00Jul 174.105.50$4.8029.2%3710.23311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1719.7023.60$21.6518.0%3.8K0.584.2K
$380.00Jul 1714.3016.30$15.3013.1%5140.481.8K
$370.00Jul 179.5010.80$10.1512.8%3880.37655
$355.00Jul 174.405.10$4.7514.7%3270.22173
$385.00Jul 1717.1020.60$18.8518.6%2590.53289

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 118.6%, max 164.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Jul 17Aug 28118.0%44.6%164.2%47
$435.00Jul 17Aug 28114.5%45.1%153.7%52266
$380.00Jul 17Aug 28113.3%44.8%152.7%10871
$400.00Jul 17Aug 28110.6%44.5%148.8%597331
$370.00Jul 17Aug 28109.6%44.6%145.8%19--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Jul 17Aug 28118.0%44.6%164.2%236365
$350.00Jul 17Aug 28103.1%39.4%161.5%232419
$435.00Jul 17Aug 21114.5%44.7%156.3%29206
$380.00Jul 17Aug 28113.3%44.8%152.7%5251.8K
$400.00Jul 17Aug 28110.6%44.5%148.8%163787

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 40.67, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$455.00Jul 24$0.12$4.88$0.1240.67$450.12
$450.00$455.00Jul 17$0.18$4.82$0.1826.78$450.18
$410.00$415.00Aug 14$0.20$4.80$0.2024.00$410.20
$440.00$450.00Aug 14$0.52$9.48$0.5218.23$440.52
$417.50$420.00Jul 24$0.15$2.35$0.1515.67$417.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$320.00Jul 17$0.15$4.85$0.1532.33$324.85
$330.00$320.00Jul 31$0.50$9.50$0.5019.00$329.50
$320.00$310.00Jul 24$0.52$9.48$0.5218.23$319.48
$330.00$325.00Jul 17$0.28$4.72$0.2816.86$329.72
$345.00$342.50Jul 17$0.18$2.32$0.1812.89$344.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 32.33, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$385.00$387.50Jul 31$2.10$2.10$0.405.25$387.10
$330.00$350.00Jul 31$16.55$16.55$3.454.80$346.55
$350.00$360.00Jul 17$8.00$8.00$2.004.00$358.00
$342.50$350.00Jul 17$5.45$5.45$2.052.66$347.95
$350.00$360.00Jul 24$7.15$7.15$2.852.51$357.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$455.00$450.00Jul 17$4.85$4.85$0.1532.33$450.15
$410.00$407.50Jul 17$2.40$2.40$0.1024.00$407.60
$427.50$425.00Jul 17$2.40$2.40$0.1024.00$425.10
$440.00$435.00Aug 21$4.80$4.80$0.2024.00$435.20
$440.00$430.00Jul 24$9.55$9.55$0.4521.22$430.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $1.60, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 17Jul 24$0.57114.4%69.5%
$455.00Jul 17Jul 24$0.63115.2%71.5%
$440.00Jul 17Jul 24$0.68111.8%67.6%
$445.00Jul 17Jul 24$0.72119.7%72.4%
$385.00Jul 17Jul 24$0.80114.8%66.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Jul 24$0.13111.1%64.0%
$365.00Jul 17Jul 24$0.45107.3%59.7%
$320.00Jul 17Jul 24$0.55101.4%65.5%
$397.50Jul 17Jul 24$0.60114.7%66.6%
$357.50Jul 17Jul 24$0.70113.9%64.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 7.68% of stock, avg 12.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Jul 17$19.00$10.15$29.15$340.85$399.157.68%
$375.00Jul 17$16.95$13.45$30.40$344.60$405.408.01%
$380.00Jul 17$15.55$15.30$30.85$349.15$410.858.13%
$377.50Jul 17$16.75$14.20$30.95$346.55$408.458.16%
$360.00Jul 17$25.80$6.15$31.95$328.05$391.958.42%
$387.50Jul 17$12.00$20.10$32.10$355.40$419.608.46%
$385.00Jul 17$13.35$18.85$32.20$352.80$417.208.48%
$382.50Jul 17$14.45$17.85$32.30$350.20$414.808.51%
$390.00Jul 17$10.90$21.65$32.55$357.45$422.558.58%
$392.50Jul 17$10.45$22.50$32.95$359.55$425.458.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.32% of stock, avg 7.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$350.00Aug 7$7.80$8.60$16.40$333.60$426.40
$410.00$360.00Aug 7$7.80$12.50$20.30$339.70$430.30
$392.50$365.00Jul 24$12.00$8.40$20.40$344.60$412.90
$415.00$360.00Aug 14$9.60$10.95$20.55$339.45$435.55
$392.50$370.00Jul 17$10.45$10.15$20.60$349.40$413.10
$410.00$360.00Aug 14$9.80$10.95$20.75$339.25$430.75
$390.00$370.00Jul 17$10.90$10.15$21.05$348.95$411.05
$390.00$365.00Jul 24$12.90$8.40$21.30$343.70$411.30
$387.50$365.00Jul 24$13.00$8.40$21.40$343.60$408.90
$430.00$360.00Aug 28$7.75$13.75$21.50$338.50$451.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 568 found (best R:R 99.00, avg credit $4.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380400/410Aug 7$9.90$0.1099.00$370.10$409.90
365/370405/410Aug 14$4.90$0.1049.00$365.10$409.90
370/375405/410Aug 14$4.90$0.1049.00$370.10$409.90
350/355405/410Aug 28$4.90$0.1049.00$350.10$409.90
375/380385/390Aug 28$4.90$0.1049.00$375.10$389.90
350/360400/410Aug 7$9.70$0.3032.33$350.30$409.70
330/332350/360Jul 17$9.62$0.3825.32$322.88$359.62
365/370380/382Jul 24$4.80$0.2024.00$365.20$384.80
385/390420/425Aug 7$4.80$0.2024.00$385.20$424.80
340/345405/410Aug 14$4.75$0.2519.00$340.25$409.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$395.00$400.00$405.00Jul 24$0.05$4.9599.00
$420.00$425.00$430.00Aug 14$0.05$4.9599.00
$410.00$412.50$415.00Jul 17$0.05$2.4549.00
$410.00$415.00$420.00Aug 7$0.15$4.8532.33
$377.50$380.00$382.50Jul 17$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$445.00$450.00Aug 21$0.05$4.9599.00
$390.00$400.00$410.00Aug 28$0.15$9.8565.67
$315.00$320.00$325.00Jul 17$0.08$4.9261.50
$320.00$325.00$330.00Jul 17$0.13$4.8737.46
$325.00$330.00$335.00Aug 21$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-3.85, 80 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$380.001:2Aug 7-$3.85$26.15
$410.00$430.001:2Aug 28-$2.35$17.65
$340.00$365.001:2Aug 21-$13.25$11.75
$400.00$410.001:2Aug 7-$2.00$8.00
$430.00$440.001:2Aug 7-$2.73$7.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Jul 31-$0.60$9.40
$340.00$330.001:2Aug 14-$1.04$8.96
$330.00$320.001:2Aug 14-$1.83$8.17
$320.00$310.001:2Aug 28-$2.03$7.97
$327.50$320.001:2Jul 24$0.00$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 6.03%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Aug 28$22.900.530.1%6.03%6.17%218
$380.00Aug 21$22.000.530.1%5.80%5.93%4124
$385.00Aug 28$20.900.501.4%5.51%6.96%20--
$380.00Aug 14$20.000.520.1%5.27%5.40%20--
$385.00Aug 21$19.600.491.4%5.16%6.61%7511
$380.00Aug 7$18.600.520.1%4.90%5.03%556
$390.00Aug 28$18.600.472.8%4.90%7.67%211
$390.00Aug 21$17.600.462.8%4.64%7.40%1297
$385.00Aug 7$17.000.481.4%4.48%5.93%22--
$380.00Jul 24$16.000.520.1%4.22%4.35%285

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 10,952
Total Puts 16,476
Put/Call Ratio 1.50
Net Difference -5,524

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 36,228
Total Puts 21,349
Average Put/Call Ratio 0.68
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