Tour v528
ISRG
INTUITIVE SURGICAL I
$399.52 +0.31%
$398.95 (-0.14%)🌙
as of 09/24 06:41 PM
(9/21 18:38) ◀
|
Thursday, September 24, 2026 (6:41pm)
January 2026
|
▶ (9/25 18:34)
◀ 9/24 18:41 ▶

Option Volume

Detail
ℹ
Current (09/24) 5,038
Calls: 3,254 (65%)
Puts: 1,784 (35%)
Prior (09/21) 7,064
Calls: 4,173 (59%)
Puts: 2,891 (41%)
Current vs Prior -28.68%
Calls: -22.02% (Calls)
Puts: -38.29% (Puts)
Prior 7-Day Total 49,447
Calls: 26,205 (53%)
Puts: 23,242 (47%)
Prior 7-Day Average 7,063
Calls: 3,743 (53%)
Puts: 3,320 (47%)
Current vs Prior 7-Day Avg -28.68%
Calls: -13.08%
Puts: -46.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $13.73M
Calls: $9.72M (71%)
Puts: $4.01M (29%)
Prior (09/21) $8.78M
Calls: $6.65M (76%)
Puts: $2.13M (24%)
Current vs Prior +56.35%
Calls: +46.14%
Puts: +88.26%
Prior 7-Day Total $124.79M
Calls: $33.60M (27%)
Puts: $91.18M (73%)
Prior 7-Day Average $17.83M
Calls: $4.80M (27%)
Puts: $13.03M (73%)
Current vs Prior 7-Day Avg -22.96%
Calls: +102.54%
Puts: -69.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.55
Prior (09/21) 0.69
Current vs Prior -20.86%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -39.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/24) 38,672
Calls: 22,900 (59%)
Puts: 15,772 (41%)
Prior (09/21) 53,652
Calls: 27,750 (52%)
Puts: 25,902 (48%)
Current vs Prior -27.92%
Prior 7-Day Total 385,373
Calls: 198,530 (52%)
Puts: 186,843 (48%)
Prior 7-Day Average 55,053
Calls: 28,361 (52%)
Puts: 26,691 (48%)
Current vs Prior 7-Day Avg -29.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.45% | 4.39%6.30% | 12.83%
Prior 3.81% | 4.87%7.36% | 13.49%
Current vs Prior -35.61% | -9.75%-14.44% | -4.94%
Prior 7-Day Avg 3.50% | 5.07%4.14% | 9.72%
Current vs 7-Day Avg -29.85% | -13.40%+52.06% | +32.04%
Prior 7-Day Eod 3.81% | 4.87%7.36% | 13.49%
Current vs 7-Day Eod -35.61% | -9.75%-14.44% | -4.94%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 85.44% | 20.57%
Calls: 123.81% | 14.71%
Puts: 47.06% | 26.42%
Prior 85.44% | 20.57%
Calls: 123.81% | 14.71%
Puts: 47.06% | 26.42%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 85.44% | 20.57%
Calls: 123.81% | 14.71%
Puts: 47.06% | 26.42%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($9.72M). Elevated premium activity with dollar volume up 56% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 21% - 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 9.3%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Oct 1640.4044.50$42.459.7%30.93131
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Oct 1612.9014.10$13.508.9%40.513

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. 49 found (avg delta 0.72, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 2526.0033.80$29.9026.1%20.98--
$350.00Oct 948.9054.50$51.7010.8%150.9533
$350.00Oct 1648.0056.00$52.0015.4%150.94142
$360.00Oct 1640.4044.50$42.459.7%30.93131
$370.00Oct 227.0033.70$30.3522.1%20.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 2325.7034.40$30.0529.0%10.6392
$407.50Oct 27.7016.00$11.8570.0%80.63--
$405.00Oct 26.1014.80$10.4583.3%40.586
$402.50Sep 250.259.00$4.63189.0%80.566
$402.50Oct 24.5011.40$7.9586.8%20.536

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 1.5K, top 166)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Sep 250.150.20$0.1827.8%1660.05286
$420.00Sep 250.000.80$0.40200.0%1490.07163
$417.50Sep 250.001.90$0.95200.0%530.136
$400.00Sep 251.658.60$5.13135.5%450.52195
$405.00Sep 250.505.30$2.90165.5%400.36230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Sep 250.002.85$1.43199.3%1350.1865
$392.50Sep 250.005.30$2.65200.0%1350.2973
$400.00Oct 24.5011.70$8.1088.9%390.477
$385.00Sep 250.101.30$0.70171.4%330.1153
$350.00Oct 160.801.45$1.1357.5%300.071.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 71.6%, max 131.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$407.50Sep 25Oct 276.7%33.2%131.1%750
$402.50Sep 25Oct 971.2%33.7%111.5%747
$392.50Sep 25Oct 272.6%38.4%88.9%860
$395.00Sep 25Oct 3066.9%38.8%72.3%1769
$400.00Sep 25Oct 3060.4%39.6%52.7%46195
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Sep 25Oct 1659.1%28.9%104.8%22387
$400.00Sep 25Oct 2360.4%40.0%51.1%1824

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 5.67, avg 8.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$395.00$400.00Oct 2$0.75$4.25$0.7565%5.67$395.75
$400.00$420.00Oct 30$6.85$13.15$6.8551%1.92$406.85
$380.00$385.00Oct 16$2.25$2.75$2.2576%1.22$382.25
$370.00$390.00Oct 23$13.20$6.80$13.2077%0.52$383.20
$410.00$415.00Oct 16$0.65$4.35$0.6540%6.69$410.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$385.00Oct 16$0.30$4.70$0.3034%15.67$389.70
$380.00$375.00Oct 30$0.50$4.50$0.5032%9.00$379.50
$395.00$390.00Oct 9$0.80$4.20$0.8040%5.25$394.20
$380.00$372.50Oct 2$0.25$7.25$0.2518%29.00$379.75
$395.00$392.50Sep 25$0.40$2.10$0.4034%5.25$394.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 1.63, avg 0.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$415.00$417.50Oct 2$2.35$2.35$0.1570%15.67$417.35
$407.50$410.00Oct 2$2.22$2.22$0.2861%7.93$409.72
$415.00$420.00Oct 16$2.85$2.85$2.1564%1.33$417.85
$405.00$410.00Oct 16$3.30$3.30$1.7053%1.94$408.30
$425.00$435.00Oct 30$4.10$4.10$5.9065%0.69$429.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$357.50$352.50Sep 25$3.10$3.10$1.9086%1.63$354.40
$370.00$360.00Oct 16$2.55$2.55$7.4582%0.34$367.45
$380.00$365.00Oct 23$4.92$4.92$10.0870%0.49$375.08
$385.00$325.00Oct 9$3.60$3.60$56.4074%0.06$381.40
$372.50$370.00Oct 2$1.25$1.25$1.2586%1.00$371.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $4.09, cheapest $1.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$407.50Sep 25Oct 2$1.8576.7%33.2%
$402.50Sep 25Oct 9$5.1071.2%33.7%
$395.00Sep 25Oct 2$3.8566.9%31.0%
$405.00Sep 25Oct 9$4.8560.1%30.5%
$400.00Sep 25Oct 2$4.5760.4%36.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$402.50Sep 25Oct 2$3.3271.2%31.8%
$395.00Sep 25Oct 2$1.5366.9%31.0%
$400.00Sep 25Oct 2$3.4560.4%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 1.79% of stock, avg 5.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$397.50Sep 25$5.15$2.00$7.15$390.35$404.651.79%
$402.50Sep 25$4.75$4.63$9.38$393.12$411.882.35%
$395.00Sep 25$6.60$3.05$9.65$385.35$404.652.42%
$400.00Sep 25$5.13$4.65$9.78$390.22$409.782.45%
$392.50Sep 25$9.25$2.65$11.90$380.60$404.402.98%
$390.00Sep 25$11.15$1.20$12.35$377.65$402.353.09%
$387.50Sep 25$13.05$1.43$14.48$373.02$401.983.62%
$395.00Oct 2$10.45$4.58$15.03$379.97$410.033.76%
$385.00Sep 25$15.35$0.70$16.05$368.95$401.054.02%
$407.50Oct 2$5.15$11.85$17.00$390.50$424.504.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.54% of stock, avg 3.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$417.50$390.00Sep 25$0.95$1.20$2.15$387.85$419.65
$417.50$397.50Sep 25$0.95$2.00$2.95$394.55$420.45
$417.50$392.50Sep 25$0.95$2.65$3.60$388.90$421.10
$420.00$372.50Oct 2$2.28$2.20$4.48$368.02$424.48
$422.50$390.00Sep 25$3.40$1.20$4.60$385.40$427.10
$420.00$380.00Oct 2$2.28$2.45$4.73$375.27$424.73
$405.00$397.50Sep 25$2.90$2.00$4.90$392.60$409.90
$412.50$390.00Oct 2$2.42$2.45$4.87$385.13$417.37
$420.00$390.00Oct 2$2.28$2.45$4.73$385.27$424.73
$405.00$390.00Sep 25$2.90$1.20$4.10$385.90$409.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 2.70, avg credit $2.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
352/358418/420Sep 25$3.65$1.3573%2.70$353.85$421.15
370/375422/425Sep 25$3.82$1.1867%3.24$371.18$426.32
352/358412/415Sep 25$3.45$1.5574%2.23$354.05$415.95
370/375408/410Sep 25$3.77$1.2357%3.07$371.23$411.27
380/385422/425Sep 25$3.07$1.9366%1.59$381.93$425.57
390/392418/420Sep 25$2.00$0.5058%4.00$390.50$419.50
378/380435/440Oct 16$2.89$2.1159%1.37$377.11$437.89
380/385408/410Sep 25$3.02$1.9856%1.53$381.98$410.52
390/392412/415Sep 25$1.80$0.7060%2.57$390.70$414.30
370/372410/412Oct 2$1.76$0.7456%2.38$370.74$411.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$435.00$440.00Nov 6$0.20$4.806%24.00
$382.50$385.00$387.50Sep 25$0.20$2.308%11.50
$450.00$455.00$460.00Oct 16$0.30$4.704%15.67
$390.00$392.50$395.00Oct 2$0.45$2.0512%4.56
$375.00$380.00$385.00Oct 9$0.45$4.556%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Oct 16$0.21$9.793%46.62
$375.00$377.50$380.00Oct 16$0.49$2.018%4.10
$375.00$380.00$385.00Sep 25$0.66$4.341%6.58
$390.00$395.00$400.00Oct 2$1.39$3.6123%2.60
$357.50$360.00$362.50Sep 25$1.10$1.401%1.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-4.80, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$375.001:2Oct 9-$4.80$20.20
$400.00$407.501:2Oct 2-$0.60$6.90
$425.00$440.001:2Oct 23-$1.50$13.50
$370.00$390.001:2Oct 23-$12.35$7.65
$400.00$420.001:2Oct 30-$7.00$13.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$400.001:2Oct 23-$4.15$15.85
$380.00$365.001:2Oct 23-$0.31$14.69
$400.00$390.001:2Oct 16-$1.60$8.40
$365.00$350.001:2Oct 23-$0.87$14.13
$395.00$390.001:2Oct 2-$0.32$4.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.13%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Nov 6$8.500.337.6%2.13%9.76%1--
$425.00Oct 30$9.500.356.4%2.38%8.76%411
$420.00Oct 30$10.500.385.1%2.63%7.75%1--
$420.00Oct 23$10.400.385.1%2.60%7.73%545
$400.00Oct 30$17.700.510.1%4.43%4.55%1--
$425.00Nov 6$9.000.356.4%2.25%8.63%1--
$435.00Nov 6$6.100.308.9%1.53%10.41%2--
$405.00Oct 23$13.600.501.4%3.40%4.78%29
$440.00Nov 6$4.900.2710.1%1.23%11.36%2--
$415.00Oct 23$9.300.423.9%2.33%6.20%2--

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 3,254
Total Puts 1,784
Put/Call Ratio 0.55
Net Difference 1,470

Prior's Put/Call Breakdown

Total Calls 4,173
Total Puts 2,891
Put/Call Ratio 0.69
Net Difference 1,282

Prior 7-Day Put/Call Summary

Total Calls 26,205
Total Puts 23,242
Average Put/Call Ratio 0.91
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All