Tour v528
ISRG
INTUITIVE SURGICAL I
$405.18 +1.42%
(9/24 18:41) ◀
|
Friday, September 25, 2026 (6:34pm)
January 2026
|
▶
◀ 9/25 18:34

Option Volume

Detail
ℹ
Current (09/25) 5,490
Calls: 3,184 (58%)
Puts: 2,306 (42%)
Prior (09/24) 5,038
Calls: 3,254 (65%)
Puts: 1,784 (35%)
Current vs Prior +8.97%
Calls: -2.15% (Calls)
Puts: +29.26% (Puts)
Prior 7-Day Total 48,002
Calls: 26,389 (55%)
Puts: 21,613 (45%)
Prior 7-Day Average 6,857
Calls: 3,769 (55%)
Puts: 3,087 (45%)
Current vs Prior 7-Day Avg -19.94%
Calls: -15.54%
Puts: -25.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $8.14M
Calls: $4.55M (56%)
Puts: $3.59M (44%)
Prior (09/24) $13.73M
Calls: $9.72M (71%)
Puts: $4.01M (29%)
Current vs Prior -40.72%
Calls: -53.16%
Puts: -10.58%
Prior 7-Day Total $128.36M
Calls: $38.56M (30%)
Puts: $89.80M (70%)
Prior 7-Day Average $18.34M
Calls: $5.51M (30%)
Puts: $12.83M (70%)
Current vs Prior 7-Day Avg -55.61%
Calls: -17.33%
Puts: -72.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.72
Prior (09/24) 0.55
Current vs Prior +32.10%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -12.62%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/25) 42,561
Calls: 23,343 (55%)
Puts: 19,218 (45%)
Prior (09/24) 38,672
Calls: 22,900 (59%)
Puts: 15,772 (41%)
Current vs Prior +10.06%
Prior 7-Day Total 365,582
Calls: 189,644 (52%)
Puts: 175,938 (48%)
Prior 7-Day Average 52,226
Calls: 27,092 (52%)
Puts: 25,134 (48%)
Current vs Prior 7-Day Avg -18.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 0.97% | 3.79%6.44% | 13.29%
Prior 2.45% | 4.39%6.30% | 12.83%
Current vs Prior +54.44% | +12.65%+2.33% | +3.61%
Prior 7-Day Avg 3.39% | 5.00%4.34% | 10.18%
Current vs 7-Day Avg +11.89% | -1.12%+48.30% | +30.54%
Prior 7-Day Eod 2.45% | 4.39%6.30% | 12.83%
Current vs 7-Day Eod +54.44% | +12.65%+2.33% | +3.61%
Sentiment BEARISHBEARISH

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

P/C ratio rising 32% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 9.4%, best 9.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1663.1069.30$66.209.4%11.00--
PUTS (0)
No puts meet the criteria

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. 64 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 2551.1059.10$55.1014.5%31.008
$370.00Sep 2531.1039.20$35.1523.0%211.0045
$380.00Sep 2521.6029.60$25.6031.2%941.0063
$395.00Sep 256.6013.70$10.1570.0%251.0055
$397.50Sep 254.1011.20$7.6592.8%251.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Sep 250.007.00$3.50200.0%30.713
$415.00Oct 1615.7019.10$17.4019.5%10.62305
$410.00Oct 28.7010.10$9.4014.9%460.60--
$410.00Oct 1613.9015.70$14.8012.2%1360.55122
$407.50Oct 27.709.30$8.5018.8%200.558

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 4.0K, top 279)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 1618.0020.00$19.0010.5%2790.63239
$402.50Oct 24.8011.30$8.0580.7%2030.5611
$420.00Oct 20.302.25$1.27153.5%1920.16104
$400.00Sep 253.007.40$5.2084.6%1631.00188
$380.00Sep 2521.6029.60$25.6031.2%941.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Oct 165.8010.20$8.0055.0%2690.3913
$390.00Oct 238.1016.10$12.1066.1%1510.358
$395.00Sep 250.000.05$0.03166.7%1500.02158
$380.00Sep 250.001.05$0.53198.1%1420.07260
$410.00Oct 1613.9015.70$14.8012.2%1360.55122

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 1446.3%, max 2889.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Sep 25Oct 231209.8%43.2%2702.5%852
$392.50Sep 25Oct 2711.6%26.4%2595.9%1062
$385.00Sep 25Oct 23938.0%42.0%2131.2%13112
$405.00Sep 25Oct 2397.7%41.6%135.2%73243
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Sep 25Nov 61209.8%40.5%2889.5%629
$392.50Sep 25Oct 16711.6%33.2%2040.8%10200
$390.00Sep 25Nov 6507.4%38.0%1236.7%780
$402.50Sep 25Oct 16118.0%31.1%279.1%1519
$400.00Sep 25Nov 6141.7%42.2%235.3%2319

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 199.00, avg 8.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$480.00Oct 23$0.10$19.90$0.1016%199.00$460.10
$435.00$450.00Nov 6$2.05$12.95$2.0533%6.32$437.05
$400.00$402.50Sep 25$0.70$1.80$0.70100%2.57$400.70
$415.00$420.00Oct 23$0.65$4.35$0.6545%6.69$415.65
$405.00$410.00Oct 9$1.05$3.95$1.0550%3.76$406.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$365.00Oct 30$0.15$4.85$0.1521%32.33$369.85
$400.00$397.50Oct 2$0.13$2.37$0.1338%18.23$399.87
$345.00$330.00Oct 30$0.37$14.63$0.379%39.54$344.63
$410.00$407.50Oct 2$0.90$1.60$0.9060%1.78$409.10
$355.00$350.00Oct 23$0.13$4.87$0.1312%37.46$354.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.75, avg 0.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$435.00$440.00Oct 2$2.48$2.48$2.5283%0.98$437.48
$425.00$430.00Oct 16$2.92$2.92$2.0870%1.40$427.92
$410.00$415.00Oct 9$3.15$3.15$1.8557%1.70$413.15
$465.00$470.00Oct 30$1.80$1.80$3.2084%0.56$466.80
$412.50$415.00Oct 16$2.00$2.00$0.5058%4.00$414.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$350.00Sep 25$4.27$4.27$5.7384%0.75$355.73
$375.00$370.00Sep 25$4.20$4.20$0.8080%5.25$370.80
$385.00$380.00Sep 25$3.77$3.77$1.2376%3.07$381.23
$395.00$390.00Nov 6$3.60$3.60$1.4060%2.57$391.40
$365.00$350.00Oct 30$3.30$3.30$11.7081%0.28$361.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $5.30, cheapest $4.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Sep 25Oct 2$6.1297.7%31.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$402.50Sep 25Oct 2$4.37118.0%29.2%
$410.00Oct 2Oct 16$5.4034.1%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 1.04% of stock, avg 6.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$405.00Sep 25$0.73$3.50$4.23$400.77$409.231.04%
$402.50Sep 25$4.50$1.08$5.58$396.92$408.081.38%
$400.00Sep 25$5.20$0.55$5.75$394.25$405.751.42%
$397.50Sep 25$7.65$0.38$8.03$389.47$405.531.98%
$395.00Sep 25$10.15$0.03$10.18$384.82$405.182.51%
$402.50Oct 2$8.05$5.45$13.50$389.00$416.003.33%
$400.00Oct 2$9.25$4.38$13.63$386.37$413.633.36%
$405.00Oct 2$6.85$6.90$13.75$391.25$418.753.39%
$410.00Oct 2$5.25$9.40$14.65$395.35$424.653.62%
$407.50Oct 2$6.40$8.50$14.90$392.60$422.403.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.19% of stock, avg 4.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$407.50$400.00Sep 25$0.23$0.55$0.78$399.22$408.28
$420.00$400.00Sep 25$0.53$0.55$1.08$398.92$421.08
$405.00$400.00Sep 25$0.73$0.55$1.28$398.72$406.28
$407.50$402.50Sep 25$0.23$1.08$1.31$401.19$408.81
$405.00$402.50Sep 25$0.73$1.08$1.81$400.69$406.81
$420.00$402.50Sep 25$0.53$1.08$1.61$400.89$421.61
$425.00$370.00Oct 9$2.60$1.17$3.77$366.23$428.77
$425.00$375.00Oct 9$2.60$1.28$3.88$371.12$428.88
$407.50$387.50Sep 25$0.23$3.90$4.13$383.37$411.63
$425.00$400.00Sep 25$4.30$0.55$4.85$395.15$429.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 7.33, avg credit $2.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
370/375408/410Sep 25$4.40$0.6066%7.33$370.60$411.90
380/385408/410Sep 25$3.97$1.0362%3.85$381.03$411.47
378/380425/430Oct 16$4.50$0.5049%9.00$375.50$429.50
395/398435/440Oct 2$4.23$0.7749%5.49$393.27$439.23
365/370425/430Oct 16$3.80$1.2057%3.17$366.20$428.80
350/360408/410Sep 25$4.47$5.5370%0.81$355.53$411.97
345/350425/430Oct 16$3.22$1.7865%1.81$346.78$428.22
380/385435/440Oct 2$3.00$2.0069%1.50$382.00$438.00
330/335425/430Oct 16$3.09$1.9167%1.62$331.91$428.09
390/395435/440Oct 2$3.60$1.4057%2.57$391.40$438.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$405.00$407.50$410.00Sep 25$0.30$2.2042%7.33
$392.50$395.00$397.50Sep 25$0.10$2.4028%24.00
$380.00$385.00$390.00Oct 23$0.10$4.908%49.00
$395.00$397.50$400.00Oct 2$0.05$2.4512%49.00
$375.00$380.00$385.00Oct 23$0.10$4.907%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$397.50$400.00$402.50Sep 25$0.36$2.1427%5.94
$402.50$405.00$407.50Oct 2$0.15$2.3511%15.67
$350.00$355.00$360.00Oct 16$0.07$4.932%70.43
$375.00$380.00$385.00Oct 2$0.29$4.717%16.24
$355.00$360.00$365.00Oct 16$0.26$4.743%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-8.10, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$395.001:2Oct 30-$8.10$16.90
$375.00$390.001:2Oct 9-$8.10$6.90
$450.00$475.001:2Nov 6-$0.35$24.65
$425.00$440.001:2Oct 23-$2.95$12.05
$390.00$400.001:2Oct 9-$5.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$330.001:2Nov 6-$0.50$19.50
$350.00$330.001:2Oct 23-$0.30$19.70
$370.00$355.001:2Oct 9-$0.09$14.91
$395.00$390.001:2Oct 2-$0.26$4.74
$365.00$355.001:2Oct 23-$0.61$9.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.53%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Oct 30$14.300.433.7%3.53%7.19%631
$430.00Oct 30$10.200.376.1%2.52%8.64%516
$435.00Nov 6$8.800.337.4%2.17%9.53%31
$450.00Nov 6$6.500.2611.1%1.60%12.67%1--
$430.00Nov 6$9.400.356.1%2.32%8.45%2--
$415.00Oct 30$13.200.472.4%3.26%5.68%43
$425.00Oct 30$9.300.394.9%2.30%7.19%1--
$410.00Oct 23$14.000.491.2%3.46%4.64%116
$425.00Oct 23$8.700.384.9%2.15%7.04%217
$415.00Oct 23$11.800.452.4%2.91%5.34%1--

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 3,184
Total Puts 2,306
Put/Call Ratio 0.72
Net Difference 878

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 26,389
Total Puts 21,613
Average Put/Call Ratio 0.83
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