ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$388.97 +2.50%

$389.50 (+0.14%)🌙

as of 07/15 06:02 PM

(7/15 14:05) ◀

Wednesday, July 15, 2026 (6:02pm)

▶ (7/16 14:05)

◀ 7/15 18:02 ▶

Option Volume

Detail

ℹ

Current (07/15) 10,423

Calls: 6,348 (61%)

Puts: 4,075 (39%)

Prior (07/14) 27,428

Calls: 10,952 (40%)

Puts: 16,476 (60%)

Current vs Prior -62.00%

Calls: -42.04% (Calls)

Puts: -75.27% (Puts)

Prior 7-Day Total 74,522

Calls: 39,954 (54%)

Puts: 34,568 (46%)

Prior 7-Day Average 10,646

Calls: 5,707 (54%)

Puts: 4,938 (46%)

Current vs Prior 7-Day Avg -2.09%

Calls: +11.22%

Puts: -17.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $12.88M

Calls: $7.58M (59%)

Puts: $5.29M (41%)

Prior (07/14) $44.49M

Calls: $10.79M (24%)

Puts: $33.71M (76%)

Current vs Prior -71.06%

Calls: -29.68%

Puts: -84.30%

Prior 7-Day Total $107.40M

Calls: $48.24M (45%)

Puts: $59.16M (55%)

Prior 7-Day Average $15.34M

Calls: $6.89M (45%)

Puts: $8.45M (55%)

Current vs Prior 7-Day Avg -16.07%

Calls: +10.06%

Puts: -37.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.64

Prior (07/14) 1.50

Current vs Prior -57.33%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -22.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 143,053

Calls: 78,713 (55%)

Puts: 64,340 (45%)

Prior (07/14) 82,323

Calls: 47,543 (58%)

Puts: 34,780 (42%)

Current vs Prior +73.77%

Prior 7-Day Total 418,273

Calls: 250,267 (60%)

Puts: 168,006 (40%)

Prior 7-Day Average 59,753

Calls: 35,752 (60%)

Puts: 24,000 (40%)

Current vs Prior 7-Day Avg +139.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 8.20% | 8.70%8.20% | 12.64%

Prior 8.45% | 9.14%8.45% | 12.91%

Current vs Prior -2.89% | -4.82%-2.89% | -2.14%

Prior 7-Day Avg 5.22% | 9.06%8.60% | 12.62%

Current vs 7-Day Avg +57.06% | -4.00%-4.64% | +0.16%

Prior 7-Day Eod 8.45% | 9.14%8.45% | 12.91%

Current vs 7-Day Eod -2.89% | -4.82%-2.89% | -2.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.22% | 10.99%

Calls: 12.42% | 11.83%

Puts: 10.03% | 10.15%

Prior 13.12% | 14.66%

Calls: 10.95% | 14.17%

Puts: 15.30% | 15.14%

Current vs Prior -14.48% | -25.03%

Prior 7-Day Avg 13.12% | 14.66%

Calls: 10.95% | 14.17%

Puts: 15.30% | 15.14%

Current vs 7-Day Avg -14.48% | -25.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 62% vs prior. Bullish P/C ratio of 0.64. P/C ratio dropping 57% - sentiment shifting bullish.

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 BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 31 of results (avg 8.3%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Aug 21	27.40	29.50	$28.45	7.4%	72	0.59	58
$380.00	Aug 7	24.30	26.20	$25.25	7.5%	1	0.60	57
$390.00	Aug 21	22.50	24.40	$23.45	8.1%	60	0.52	111
$395.00	Aug 14	18.70	20.30	$19.50	8.2%	3	0.49	12
$325.00	Jul 17	61.40	66.90	$64.15	8.6%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	0.95	1.00	$0.98	5.1%	122	0.06	153
$385.00	Aug 21	19.70	21.00	$20.35	6.4%	66	0.44	127
$465.00	Aug 21	76.30	81.50	$78.90	6.6%	--	0.84	21
$430.00	Aug 21	46.60	50.00	$48.30	7.0%	13	0.74	71
$460.00	Jul 17	69.20	74.30	$71.75	7.1%	1	0.96	161

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	0.95	1.00	$0.98	5.1%	122	0.06	153

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 17	61.40	66.90	$64.15	8.6%	2	1.00	1
$342.50	Jul 17	44.80	50.30	$47.55	11.6%	--	0.97	20
$350.00	Jul 17	38.20	43.60	$40.90	13.2%	6	0.92	26
$320.00	Aug 21	68.90	76.90	$72.90	11.0%	1	0.91	18
$325.00	Aug 21	64.00	72.50	$68.25	12.5%	--	0.89	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	69.20	74.30	$71.75	7.1%	1	0.96	161
$450.00	Jul 17	59.60	65.00	$62.30	8.7%	1	0.94	133
$445.00	Jul 17	55.30	60.30	$57.80	8.7%	--	0.90	310
$440.00	Jul 31	50.40	59.00	$54.70	15.7%	--	0.90	15
$465.00	Jul 17	72.90	80.80	$76.85	10.3%	--	0.89	79

Most actively traded options today. High liquidity = easy entry/exit. 294 active (total vol 7.5K, top 558)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	4.50	5.50	$5.00	20.0%	553	0.23	1.1K
$460.00	Jul 17	0.00	0.85	$0.43	197.7%	331	0.03	697
$392.50	Jul 17	11.40	13.90	$12.65	19.8%	250	0.46	69
$390.00	Jul 17	11.60	15.00	$13.30	25.6%	165	0.49	226
$400.00	Jul 17	9.20	10.90	$10.05	16.9%	157	0.39	756

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 17	4.80	8.60	$6.70	56.7%	558	0.27	396
$350.00	Jul 17	1.80	2.10	$1.95	15.4%	227	0.11	566
$375.00	Jul 17	7.60	9.40	$8.50	21.2%	159	0.34	398
$360.00	Jul 17	3.40	4.50	$3.95	27.8%	139	0.20	435
$340.00	Jul 17	0.95	1.00	$0.98	5.1%	122	0.06	153

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 167.5%, max 294.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Jul 17	Aug 28	172.2%	43.7%	294.3%	23	415
$465.00	Jul 17	Aug 21	193.4%	50.4%	283.7%	146	318
$365.00	Jul 17	Aug 21	139.7%	42.8%	226.1%	2	15
$425.00	Jul 17	Aug 21	140.6%	43.7%	221.9%	42	507
$430.00	Jul 17	Aug 21	138.9%	43.8%	217.4%	118	619

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Jul 17	Aug 21	172.2%	44.1%	290.8%	4	180
$465.00	Jul 17	Aug 21	193.4%	50.4%	283.7%	--	100
$315.00	Jul 17	Aug 21	172.7%	46.1%	274.9%	--	114
$365.00	Jul 17	Aug 28	139.7%	42.9%	225.5%	559	407
$425.00	Jul 17	Aug 21	140.6%	43.7%	221.9%	7	151

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 32.33, avg 3.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$455.00	$460.00	Jul 24	$0.15	$4.85	$0.15	32.33	$455.15
$450.00	$455.00	Aug 7	$0.20	$4.80	$0.20	24.00	$450.20
$382.50	$385.00	Jul 17	$0.15	$2.35	$0.15	15.67	$382.65
$417.50	$420.00	Jul 17	$0.15	$2.35	$0.15	15.67	$417.65
$440.00	$445.00	Jul 17	$0.35	$4.65	$0.35	13.29	$440.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$320.00	Jul 17	$0.20	$4.80	$0.20	24.00	$324.80
$340.00	$330.00	Aug 14	$0.42	$9.58	$0.42	22.81	$339.58
$360.00	$355.00	Jul 31	$0.25	$4.75	$0.25	19.00	$359.75
$340.00	$320.00	Aug 7	$1.10	$18.90	$1.10	17.18	$338.90
$375.00	$370.00	Jul 31	$0.35	$4.65	$0.35	13.29	$374.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 24.00, avg 2.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$325.00	$342.50	Jul 17	$16.60	$16.60	$0.90	18.44	$341.60
$320.00	$325.00	Aug 21	$4.65	$4.65	$0.35	13.29	$324.65
$427.50	$430.00	Jul 24	$2.30	$2.30	$0.20	11.50	$429.80
$387.50	$390.00	Jul 17	$2.25	$2.25	$0.25	9.00	$389.75
$365.00	$370.00	Jul 31	$4.45	$4.45	$0.55	8.09	$369.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$455.00	$450.00	Jul 17	$4.80	$4.80	$0.20	24.00	$450.20
$445.00	$440.00	Jul 17	$4.75	$4.75	$0.25	19.00	$440.25
$405.00	$400.00	Aug 14	$4.75	$4.75	$0.25	19.00	$400.25
$425.00	$420.00	Aug 21	$4.70	$4.70	$0.30	15.67	$420.30
$460.00	$455.00	Jul 17	$4.65	$4.65	$0.35	13.29	$455.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $1.59, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Aug 21	Aug 28	$0.10	52.6%	46.6%
$430.00	Jul 17	Jul 24	$0.37	138.9%	64.6%
$425.00	Jul 17	Jul 24	$0.45	140.6%	65.4%
$432.50	Jul 17	Jul 24	$0.60	120.1%	58.6%
$415.00	Jul 17	Jul 24	$0.75	135.4%	63.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Jul 17	Jul 24	$0.10	143.1%	69.6%
$362.50	Jul 17	Jul 24	$0.12	123.6%	60.8%
$320.00	Jul 17	Jul 24	$0.20	124.0%	65.8%
$360.00	Jul 17	Jul 24	$0.40	122.9%	62.0%
$410.00	Jul 17	Jul 24	$0.50	138.3%	71.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 7.52% of stock, avg 12.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Jul 17	$11.40	$17.85	$29.25	$365.75	$424.25	7.52%
$390.00	Jul 17	$13.30	$16.35	$29.65	$360.35	$419.65	7.62%
$387.50	Jul 17	$15.55	$14.90	$30.45	$357.05	$417.95	7.83%
$382.50	Jul 17	$17.45	$13.05	$30.50	$352.00	$413.00	7.84%
$392.50	Jul 17	$12.65	$17.85	$30.50	$362.00	$423.00	7.84%
$385.00	Jul 17	$17.30	$13.40	$30.70	$354.30	$415.70	7.89%
$380.00	Jul 17	$19.65	$11.25	$30.90	$349.10	$410.90	7.94%
$397.50	Jul 17	$11.30	$19.75	$31.05	$366.45	$428.55	7.98%
$377.50	Jul 17	$20.90	$10.30	$31.20	$346.30	$408.70	8.02%
$370.00	Jul 17	$24.85	$6.80	$31.65	$338.35	$401.65	8.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.42% of stock, avg 7.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$455.00	$345.00	Aug 28	$4.97	$8.35	$13.32	$331.68	$468.32
$440.00	$345.00	Aug 28	$7.75	$8.35	$16.10	$328.90	$456.10
$455.00	$365.00	Aug 28	$4.97	$12.35	$17.32	$347.68	$472.32
$410.00	$365.00	Aug 7	$10.35	$8.80	$19.15	$345.85	$429.15
$415.00	$365.00	Aug 7	$10.60	$8.80	$19.40	$345.60	$434.40
$440.00	$365.00	Aug 28	$7.75	$12.35	$20.10	$344.90	$460.10
$400.00	$377.50	Jul 17	$10.05	$10.30	$20.35	$357.15	$420.35
$415.00	$375.00	Jul 31	$9.00	$11.75	$20.75	$354.25	$435.75
$430.00	$370.00	Aug 14	$7.95	$12.95	$20.90	$349.10	$450.90
$407.50	$382.50	Jul 24	$9.30	$11.80	$21.10	$361.40	$428.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 49.00, avg credit $4.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
355/360	445/450	Aug 14	$4.90	$0.10	49.00	$355.10	$449.90
345/350	405/410	Aug 7	$4.87	$0.13	37.46	$345.13	$409.87
355/358	365/370	Jul 17	$4.80	$0.20	24.00	$352.70	$369.80
360/362	385/388	Jul 17	$2.40	$0.10	24.00	$360.10	$387.40
355/360	385/390	Aug 7	$4.80	$0.20	24.00	$355.20	$389.80
355/360	400/405	Aug 7	$4.80	$0.20	24.00	$355.20	$404.80
380/385	415/420	Aug 7	$4.80	$0.20	24.00	$380.20	$419.80
350/352	360/365	Jul 17	$4.78	$0.22	21.73	$347.72	$364.78
345/350	390/395	Aug 7	$4.77	$0.23	20.74	$345.23	$394.77
380/385	395/400	Aug 14	$4.75	$0.25	19.00	$380.25	$399.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$395.00	$400.00	Aug 21	$0.10	$4.90	49.00
$395.00	$400.00	$405.00	Aug 21	$0.20	$4.80	24.00
$450.00	$455.00	$460.00	Jul 31	$0.30	$4.70	15.67
$420.00	$430.00	$440.00	Aug 14	$0.65	$9.35	14.38
$450.00	$455.00	$460.00	Jul 24	$0.35	$4.65	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$435.00	$440.00	Jul 17	$0.10	$4.90	49.00
$435.00	$440.00	$445.00	Aug 7	$0.15	$4.85	32.33
$320.00	$325.00	$330.00	Aug 21	$0.15	$4.85	32.33
$420.00	$422.50	$425.00	Jul 17	$0.10	$2.40	24.00
$435.00	$440.00	$445.00	Jul 17	$0.25	$4.75	19.00

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 $-1.58, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$455.00	1:2	Aug 28	-$2.19	$12.81
$360.00	$380.00	1:2	Aug 7	-$12.85	$7.15
$430.00	$440.00	1:2	Aug 14	-$3.85	$6.15
$420.00	$430.00	1:2	Aug 14	-$5.25	$4.75
$450.00	$455.00	1:2	Jul 24	-$1.25	$3.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$320.00	1:2	Aug 7	-$1.58	$18.42
$365.00	$345.00	1:2	Aug 28	-$4.35	$15.65
$330.00	$320.00	1:2	Jul 31	-$0.37	$9.63
$340.00	$330.00	1:2	Aug 14	-$2.61	$7.39
$325.00	$320.00	1:2	Jul 17	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 5.99%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 28	$23.30	0.53	0.3%	5.99%	6.25%	--	12
$390.00	Aug 21	$22.50	0.52	0.3%	5.78%	6.05%	60	111
$390.00	Aug 14	$21.00	0.52	0.3%	5.40%	5.66%	3	115
$395.00	Aug 21	$20.20	0.49	1.6%	5.19%	6.74%	7	17
$390.00	Aug 7	$19.00	0.52	0.3%	4.88%	5.15%	7	27
$395.00	Aug 14	$18.70	0.49	1.6%	4.81%	6.36%	3	12
$390.00	Jul 31	$17.40	0.53	0.3%	4.47%	4.74%	20	22
$400.00	Aug 28	$17.00	0.46	2.8%	4.37%	7.21%	1	27
$395.00	Aug 7	$16.60	0.48	1.6%	4.27%	5.82%	--	67
$400.00	Aug 21	$16.20	0.46	2.8%	4.16%	7.00%	19	155

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 6,348

Total Puts 4,075

Put/Call Ratio 0.64

Net Difference 2,273

Prior's Put/Call Breakdown

Total Calls 10,952

Total Puts 16,476

Put/Call Ratio 1.50

Net Difference -5,524

Prior 7-Day Put/Call Summary

Total Calls 39,954

Total Puts 34,568

Average Put/Call Ratio 0.83

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