ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$402.33 +3.43%

$359.05 (-10.76%)🌙

as of 07/16 06:00 PM

(7/16 14:05) ◀

Thursday, July 16, 2026 (6:00pm)

▶ (7/17 09:35)

◀ 7/16 18:00 ▶

Option Volume

Detail

ℹ

Current (07/16) 26,939

Calls: 16,265 (60%)

Puts: 10,674 (40%)

Prior (07/15) 10,423

Calls: 6,348 (61%)

Puts: 4,075 (39%)

Current vs Prior +158.46%

Calls: +156.22% (Calls)

Puts: +161.94% (Puts)

Prior 7-Day Total 73,050

Calls: 38,425 (53%)

Puts: 34,625 (47%)

Prior 7-Day Average 10,435

Calls: 5,489 (53%)

Puts: 4,946 (47%)

Current vs Prior 7-Day Avg +158.14%

Calls: +196.30%

Puts: +115.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $24.84M

Calls: $16.46M (66%)

Puts: $8.39M (34%)

Prior (07/15) $12.88M

Calls: $7.58M (59%)

Puts: $5.29M (41%)

Current vs Prior +92.92%

Calls: +116.96%

Puts: +58.46%

Prior 7-Day Total $101.76M

Calls: $41.34M (41%)

Puts: $60.42M (59%)

Prior 7-Day Average $14.54M

Calls: $5.91M (41%)

Puts: $8.63M (59%)

Current vs Prior 7-Day Avg +70.88%

Calls: +178.60%

Puts: -2.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.66

Prior (07/15) 0.64

Current vs Prior +2.23%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -22.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16) 145,616

Calls: 81,201 (56%)

Puts: 64,415 (44%)

Prior (07/15) 143,053

Calls: 78,713 (55%)

Puts: 64,340 (45%)

Current vs Prior +1.79%

Prior 7-Day Total 504,981

Calls: 295,331 (58%)

Puts: 209,650 (42%)

Prior 7-Day Average 72,140

Calls: 42,190 (58%)

Puts: 29,950 (42%)

Current vs Prior 7-Day Avg +101.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.89% | 8.87%7.89% | 12.22%

Prior 8.20% | 8.70%8.20% | 12.64%

Current vs Prior -3.78% | +1.96%-3.78% | -3.32%

Prior 7-Day Avg 5.85% | 8.99%8.46% | 12.65%

Current vs 7-Day Avg +34.96% | -1.33%-6.68% | -3.45%

Prior 7-Day Eod 8.20% | 8.70%8.20% | 12.64%

Current vs 7-Day Eod -3.78% | +1.96%-3.78% | -3.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.35% | 13.06%

Calls: 9.23% | 10.93%

Puts: 11.46% | 15.20%

Prior 11.22% | 10.99%

Calls: 12.42% | 11.83%

Puts: 10.03% | 10.15%

Current vs Prior -7.75% | +18.84%

Prior 7-Day Avg 12.85% | 14.14%

Calls: 11.16% | 13.84%

Puts: 14.55% | 14.43%

Current vs 7-Day Avg -19.45% | -7.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($16.46M). Elevated premium activity with dollar volume up 93% vs prior. Dollar volume significantly above 7-day average (71% higher). Unusually high activity with volume up 158% vs prior - elevated interest.

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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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

🎯

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 18 of results (avg 8.4%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 31	71.20	76.30	$73.75	6.9%	1	0.92	1
$350.00	Aug 21	57.80	62.20	$60.00	7.3%	3	0.85	14
$335.00	Aug 21	69.90	75.30	$72.60	7.4%	--	0.90	17
$400.00	Aug 14	23.10	25.10	$24.10	8.3%	11	0.55	37
$385.00	Jul 31	27.30	29.70	$28.50	8.4%	--	0.68	122

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Aug 21	56.80	60.70	$58.75	6.6%	2	0.80	24
$480.00	Aug 21	76.40	82.10	$79.25	7.2%	11	0.86	15
$435.00	Aug 21	41.60	45.10	$43.35	8.1%	--	0.68	62
$425.00	Aug 21	34.80	37.80	$36.30	8.3%	4	0.61	74
$400.00	Jul 24	14.80	16.20	$15.50	9.0%	171	0.45	64

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. 147 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 17	74.70	81.50	$78.10	8.7%	2	0.99	3
$342.50	Jul 17	57.00	65.20	$61.10	13.4%	--	0.95	20
$350.00	Jul 17	50.40	57.60	$54.00	13.3%	5	0.94	25
$350.00	Jul 24	51.60	58.40	$55.00	12.4%	2	0.94	5
$330.00	Aug 21	73.20	79.70	$76.45	8.5%	--	0.93	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 17	75.10	83.00	$79.05	10.0%	12	0.97	76
$475.00	Jul 17	69.80	78.00	$73.90	11.1%	--	0.97	25
$470.00	Jul 17	64.20	72.90	$68.55	12.7%	5	0.96	140
$465.00	Jul 17	60.60	69.00	$64.80	13.0%	--	0.93	79
$460.00	Jul 17	55.60	61.20	$58.40	9.6%	3	0.93	161

Most actively traded options today. High liquidity = easy entry/exit. 325 active (total vol 20.3K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	4.40	6.90	$5.65	44.2%	1.1K	0.26	526
$470.00	Jul 17	0.75	1.50	$1.13	66.4%	813	0.07	825
$450.00	Jul 17	2.70	3.20	$2.95	16.9%	765	0.15	1.9K
$460.00	Jul 17	1.00	2.10	$1.55	71.0%	719	0.09	617
$405.00	Jul 17	13.50	15.80	$14.65	15.7%	633	0.51	232

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	3.20	7.00	$5.10	74.5%	930	0.20	699
$375.00	Jul 17	4.00	9.40	$6.70	80.6%	881	0.24	429
$350.00	Jul 17	0.85	1.50	$1.18	55.1%	777	0.07	564
$380.00	Jul 17	5.10	7.00	$6.05	31.4%	513	0.25	2.0K
$400.00	Jul 17	13.60	16.20	$14.90	17.4%	376	0.45	778

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 91 strikes (avg 267.8%, max 415.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$375.00	Jul 17	Aug 28	223.4%	44.5%	402.5%	2	8
$455.00	Jul 17	Aug 21	208.5%	43.4%	380.3%	206	489
$370.00	Jul 17	Aug 21	217.6%	45.4%	379.3%	9	51
$400.00	Jul 17	Aug 28	207.4%	43.9%	372.8%	633	800
$390.00	Jul 17	Aug 28	205.0%	47.0%	336.3%	145	365

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$375.00	Jul 17	Aug 21	223.4%	43.3%	415.4%	909	601
$455.00	Jul 17	Aug 21	208.5%	43.4%	380.3%	2	180
$370.00	Jul 17	Aug 28	217.6%	45.3%	380.1%	933	701
$400.00	Jul 17	Aug 28	207.4%	43.9%	372.8%	376	816
$390.00	Jul 17	Aug 28	205.0%	47.0%	336.3%	334	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 32.33, avg 3.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$435.00	$440.00	Aug 7	$0.15	$4.85	$0.15	32.33	$435.15
$475.00	$480.00	Aug 21	$0.18	$4.82	$0.18	26.78	$475.18
$390.00	$392.50	Jul 24	$0.10	$2.40	$0.10	24.00	$390.10
$435.00	$440.00	Aug 21	$0.25	$4.75	$0.25	19.00	$435.25
$435.00	$440.00	Jul 31	$0.30	$4.70	$0.30	15.67	$435.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$355.00	$350.00	Aug 14	$0.15	$4.85	$0.15	32.33	$354.85
$350.00	$340.00	Aug 7	$0.45	$9.55	$0.45	21.22	$349.55
$380.00	$377.50	Jul 17	$0.15	$2.35	$0.15	15.67	$379.85
$402.50	$400.00	Jul 24	$0.15	$2.35	$0.15	15.67	$402.35
$340.00	$335.00	Aug 21	$0.32	$4.68	$0.32	14.62	$339.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 49.00, avg 2.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$355.00	$360.00	Jul 24	$4.90	$4.90	$0.10	49.00	$359.90
$325.00	$330.00	Aug 21	$4.90	$4.90	$0.10	49.00	$329.90
$325.00	$342.50	Jul 17	$17.00	$17.00	$0.50	34.00	$342.00
$382.50	$385.00	Jul 17	$2.40	$2.40	$0.10	24.00	$384.90
$342.50	$350.00	Jul 17	$7.10	$7.10	$0.40	17.75	$349.60

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
$430.00	$425.00	Aug 7	$4.80	$4.80	$0.20	24.00	$425.20
$470.00	$460.00	Jul 24	$9.50	$9.50	$0.50	19.00	$460.50
$405.00	$402.50	Jul 17	$2.30	$2.30	$0.20	11.50	$402.70
$425.00	$420.00	Aug 21	$4.55	$4.55	$0.45	10.11	$420.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $1.66, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$410.00	Jul 17	Jul 24	$0.10	196.8%	67.3%
$425.00	Jul 17	Jul 24	$0.15	190.8%	65.6%
$457.50	Jul 17	Jul 24	$0.23	203.9%	71.3%
$480.00	Jul 17	Jul 24	$0.40	200.9%	74.4%
$462.50	Jul 17	Jul 24	$0.45	204.4%	73.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 17	Jul 24	$0.07	194.4%	67.6%
$370.00	Jul 17	Jul 24	$0.15	217.6%	75.6%
$430.00	Jul 17	Jul 24	$0.25	182.7%	68.0%
$415.00	Jul 17	Jul 24	$0.40	188.3%	68.5%
$382.50	Jul 17	Jul 24	$0.55	187.3%	67.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 7.56% of stock, avg 12.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$397.50	Jul 17	$18.60	$11.80	$30.40	$367.10	$427.90	7.56%
$402.50	Jul 17	$16.10	$14.70	$30.80	$371.70	$433.30	7.66%
$387.50	Jul 17	$24.00	$7.05	$31.05	$356.45	$418.55	7.72%
$405.00	Jul 17	$14.65	$17.00	$31.65	$373.35	$436.65	7.87%
$400.00	Jul 17	$17.05	$14.90	$31.95	$368.05	$431.95	7.94%
$395.00	Jul 17	$20.55	$11.85	$32.40	$362.60	$427.40	8.05%
$390.00	Jul 17	$22.45	$10.35	$32.80	$357.20	$422.80	8.15%
$395.00	Jul 24	$21.25	$11.60	$32.85	$362.15	$427.85	8.16%
$385.00	Jul 17	$25.25	$7.75	$33.00	$352.00	$418.00	8.20%
$410.00	Jul 17	$13.20	$20.00	$33.20	$376.80	$443.20	8.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 5.15% of stock, avg 7.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$430.00	$380.00	Aug 7	$10.55	$10.15	$20.70	$359.30	$450.70
$440.00	$385.00	Aug 14	$7.60	$13.10	$20.70	$364.30	$460.70
$425.00	$380.00	Aug 7	$11.05	$10.15	$21.20	$358.80	$446.20
$445.00	$385.00	Aug 14	$8.40	$13.10	$21.50	$363.50	$466.50
$417.50	$397.50	Jul 17	$10.05	$11.80	$21.85	$375.65	$439.35
$417.50	$395.00	Jul 17	$10.05	$11.85	$21.90	$373.10	$439.40
$415.00	$397.50	Jul 17	$10.55	$11.80	$22.35	$375.15	$437.35
$415.00	$395.00	Jul 17	$10.55	$11.85	$22.40	$372.60	$437.40
$420.00	$380.00	Aug 7	$12.30	$10.15	$22.45	$357.55	$442.45
$430.00	$385.00	Aug 7	$10.55	$12.00	$22.55	$362.45	$452.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 333 found (best R:R 45.88, avg credit $4.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
332/335	342/350	Jul 17	$7.34	$0.16	45.88	$327.66	$349.84
330/335	375/380	Aug 21	$4.88	$0.12	40.67	$330.12	$379.88
338/340	342/350	Jul 17	$7.28	$0.22	33.09	$332.72	$349.78
375/380	385/390	Jul 31	$4.85	$0.15	32.33	$375.15	$389.85
355/360	375/380	Aug 21	$4.85	$0.15	32.33	$355.15	$379.85
390/395	400/405	Aug 28	$4.85	$0.15	32.33	$390.15	$404.85
332/335	360/365	Jul 17	$4.84	$0.16	30.25	$330.16	$364.84
345/348	350/355	Jul 24	$4.83	$0.17	28.41	$342.67	$354.83
355/358	370/375	Jul 24	$4.83	$0.17	28.41	$352.67	$374.83
350/355	395/400	Aug 7	$4.82	$0.18	26.78	$350.18	$399.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 34.71, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$455.00	$460.00	$465.00	Aug 21	$0.14	$4.86	34.71
$440.00	$445.00	$450.00	Aug 21	$0.15	$4.85	32.33
$370.00	$375.00	$380.00	Aug 21	$0.20	$4.80	24.00
$440.00	$450.00	$460.00	Aug 28	$0.40	$9.60	24.00
$390.00	$395.00	$400.00	Aug 14	$0.25	$4.75	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$357.50	$360.00	$362.50	Jul 17	$0.08	$2.42	30.25
$390.00	$395.00	$400.00	Aug 21	$0.20	$4.80	24.00
$370.00	$375.00	$380.00	Aug 14	$0.25	$4.75	19.00
$400.00	$405.00	$410.00	Aug 21	$0.30	$4.70	15.67
$330.00	$332.50	$335.00	Jul 17	$0.16	$2.34	14.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-5.25, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$370.00	1:2	Jul 31	-$5.25	$34.75
$470.00	$480.00	1:2	Aug 7	-$1.55	$8.45
$455.00	$465.00	1:2	Aug 7	-$2.11	$7.89
$430.00	$440.00	1:2	Aug 14	-$2.75	$7.25
$450.00	$460.00	1:2	Aug 28	-$5.15	$4.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$440.00	1:2	Jul 31	-$7.15	$32.85
$435.00	$405.00	1:2	Aug 14	-$0.10	$29.90
$430.00	$400.00	1:2	Aug 28	-$4.95	$25.05
$365.00	$345.00	1:2	Aug 28	-$0.70	$19.30
$460.00	$430.00	1:2	Aug 7	-$15.20	$14.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 5.12%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$405.00	Aug 28	$20.60	0.52	0.7%	5.12%	5.78%	3	6
$405.00	Aug 21	$18.90	0.52	0.7%	4.70%	5.36%	31	133
$410.00	Aug 21	$18.20	0.48	1.9%	4.52%	6.43%	66	85
$415.00	Aug 21	$17.90	0.45	3.1%	4.45%	7.60%	--	68
$405.00	Aug 14	$17.50	0.51	0.7%	4.35%	5.01%	6	5
$415.00	Aug 28	$17.20	0.46	3.1%	4.28%	7.42%	2	5
$402.50	Jul 24	$16.40	0.54	0.0%	4.08%	4.12%	60	1
$420.00	Aug 21	$15.80	0.42	4.4%	3.93%	8.32%	126	258
$405.00	Aug 7	$15.70	0.49	0.7%	3.90%	4.57%	--	303
$405.00	Jul 31	$15.50	0.51	0.7%	3.85%	4.52%	19	49

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 16,265

Total Puts 10,674

Put/Call Ratio 0.66

Net Difference 5,591

Prior's Put/Call Breakdown

Total Calls 6,348

Total Puts 4,075

Put/Call Ratio 0.64

Net Difference 2,273

Prior 7-Day Put/Call Summary

Total Calls 38,425

Total Puts 34,625

Average Put/Call Ratio 0.85

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...

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