ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$412.18 -0.63%

$411.00 (-0.29%)🌙

as of 09/29 06:37 PM

(9/28 03:17) ◀

Tuesday, September 29, 2026 (6:37pm)

▶ (9/30 00:11)

◀ 9/29 18:37 ▶

Option Volume

Detail

ℹ

Current (09/29) 5,665

Calls: 2,228 (39%)

Puts: 3,437 (61%)

Prior (09/28) 6,877

Calls: 4,223 (61%)

Puts: 2,654 (39%)

Current vs Prior -17.62%

Calls: -47.24% (Calls)

Puts: +29.50% (Puts)

Prior 7-Day Total 41,956

Calls: 23,970 (57%)

Puts: 17,986 (43%)

Prior 7-Day Average 5,993

Calls: 3,424 (57%)

Puts: 2,569 (43%)

Current vs Prior 7-Day Avg -5.48%

Calls: -34.94%

Puts: +33.77%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29) $7.36M

Calls: $4.07M (55%)

Puts: $3.28M (45%)

Prior (09/28) $12.10M

Calls: $7.87M (65%)

Puts: $4.23M (35%)

Current vs Prior -39.21%

Calls: -48.26%

Puts: -22.37%

Prior 7-Day Total $84.99M

Calls: $40.51M (48%)

Puts: $44.49M (52%)

Prior 7-Day Average $12.14M

Calls: $5.79M (48%)

Puts: $6.36M (52%)

Current vs Prior 7-Day Avg -39.41%

Calls: -29.62%

Puts: -48.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.54

Prior (09/28) 0.63

Current vs Prior +145.46%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +97.93%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29) 41,445

Calls: 25,582 (62%)

Puts: 15,863 (38%)

Prior (09/28) 55,108

Calls: 31,684 (57%)

Puts: 23,424 (43%)

Current vs Prior -24.79%

Prior 7-Day Total 355,585

Calls: 188,930 (53%)

Puts: 166,655 (47%)

Prior 7-Day Average 50,797

Calls: 26,990 (53%)

Puts: 23,807 (47%)

Current vs Prior 7-Day Avg -18.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 2.72% | 4.50%5.43% | 12.74%

Prior 3.46% | 4.62%6.39% | 12.81%

Current vs Prior -21.25% | -2.52%-14.94% | -0.60%

Prior 7-Day Avg 3.49% | 4.95%4.95% | 11.31%

Current vs 7-Day Avg -21.94% | -9.00%+9.78% | +12.61%

Prior 7-Day Eod 3.46% | 4.62%6.39% | 12.81%

Current vs 7-Day Eod -21.25% | -2.52%-14.94% | -0.60%

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

Extreme bearish P/C ratio of 1.54 - heavy put buying. P/C ratio rising 145% - increased hedging/bearish positioning. Call-heavy open interest (25,582 calls vs 15,863 puts) suggests bullish positioning. Declining open interest (down 25%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 5 of results (avg 8.2%, best 7.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	62.50	67.30	$64.90	7.4%	3	0.93	140
$400.00	Oct 16	18.20	19.60	$18.90	7.4%	5	0.68	933
$340.00	Oct 16	69.60	75.30	$72.45	7.9%	1	1.00	--
$345.00	Oct 16	64.50	70.50	$67.50	8.9%	1	0.94	--
$360.00	Oct 16	50.40	55.50	$52.95	9.6%	2	1.00	130

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. 52 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	69.60	75.30	$72.45	7.9%	1	1.00	--
$360.00	Oct 16	50.40	55.50	$52.95	9.6%	2	1.00	130
$380.00	Oct 2	28.00	36.30	$32.15	25.8%	7	0.98	31
$385.00	Oct 2	24.20	31.70	$27.95	26.8%	7	0.95	32
$390.00	Oct 2	18.90	26.80	$22.85	34.6%	9	0.94	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 16	14.50	21.00	$17.75	36.6%	14	0.65	76
$417.50	Oct 2	4.60	13.00	$8.80	95.5%	3	0.63	--
$425.00	Oct 23	21.90	30.40	$26.15	32.5%	2	0.57	--
$415.00	Oct 2	2.90	11.50	$7.20	119.4%	1	0.56	--
$415.00	Oct 9	5.80	13.10	$9.45	77.2%	2	0.53	--

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 3.7K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 23	10.10	19.00	$14.55	61.2%	530	0.43	21
$425.00	Oct 2	0.50	4.60	$2.55	160.8%	211	0.25	98
$420.00	Oct 2	1.80	3.00	$2.40	50.0%	91	0.30	259
$410.00	Oct 16	8.90	14.00	$11.45	44.5%	54	0.54	382
$450.00	Nov 6	8.20	10.20	$9.20	21.7%	40	0.28	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	0.10	0.60	$0.35	142.9%	1.0K	0.03	419
$415.00	Oct 23	16.10	24.80	$20.45	42.5%	439	0.49	34
$355.00	Oct 16	0.20	0.50	$0.35	85.7%	124	0.03	574
$340.00	Oct 16	0.00	1.05	$0.53	198.1%	73	0.03	1.0K
$400.00	Oct 2	0.65	3.80	$2.23	141.3%	49	0.22	65

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 24.9%, max 62.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$407.50	Oct 2	Oct 16	53.1%	32.8%	62.0%	19	45
$417.50	Oct 2	Oct 16	38.4%	29.8%	28.9%	8	210
$412.50	Oct 2	Oct 9	41.6%	33.6%	23.6%	3	25
$400.00	Oct 2	Nov 6	46.9%	40.6%	15.3%	6	71
$420.00	Oct 2	Oct 16	35.2%	32.8%	7.3%	111	951

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$407.50	Oct 2	Oct 16	53.1%	32.8%	62.0%	55	23
$397.50	Oct 2	Oct 16	46.6%	32.1%	45.4%	31	283
$400.00	Oct 2	Nov 6	46.9%	40.6%	15.3%	53	70
$410.00	Oct 2	Oct 30	42.9%	41.0%	4.8%	12	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 0.92, avg 6.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Oct 16	$2.60	$2.40	$2.60	94%	0.92	$347.60
$410.00	$415.00	Oct 16	$0.65	$4.35	$0.65	54%	6.69	$410.65
$450.00	$460.00	Nov 6	$0.75	$9.25	$0.75	28%	12.33	$450.75
$430.00	$440.00	Oct 30	$1.90	$8.10	$1.90	39%	4.26	$431.90
$390.00	$400.00	Oct 16	$5.90	$4.10	$5.90	79%	0.69	$395.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$380.00	Oct 23	$0.60	$9.40	$0.60	28%	15.67	$389.40
$425.00	$415.00	Oct 16	$4.25	$5.75	$4.25	65%	1.35	$420.75
$370.00	$355.00	Oct 23	$0.40	$14.60	$0.40	15%	36.50	$369.60
$410.00	$405.00	Oct 30	$1.10	$3.90	$1.10	46%	3.55	$408.90
$410.00	$405.00	Oct 23	$1.10	$3.90	$1.10	45%	3.55	$408.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 0.69, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$460.00	Oct 16	$2.12	$2.12	$7.88	84%	0.27	$452.12
$440.00	$450.00	Oct 30	$4.05	$4.05	$5.95	66%	0.68	$444.05
$425.00	$430.00	Oct 16	$2.65	$2.65	$2.35	65%	1.13	$427.65
$440.00	$450.00	Oct 23	$3.70	$3.70	$6.30	68%	0.59	$443.70
$425.00	$427.50	Oct 2	$1.35	$1.35	$1.15	75%	1.17	$426.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$370.00	Oct 23	$4.07	$4.07	$5.93	76%	0.69	$375.93
$405.00	$400.00	Oct 23	$3.60	$3.60	$1.40	59%	2.57	$401.40
$380.00	$370.00	Nov 6	$3.65	$3.65	$6.35	74%	0.57	$376.35
$405.00	$390.00	Oct 30	$6.70	$6.70	$8.30	58%	0.81	$398.30
$395.00	$390.00	Oct 16	$2.40	$2.40	$2.60	72%	0.92	$392.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.00, cheapest $6.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Oct 2	Oct 16	$6.60	53.1%	32.8%
$410.00	Oct 2	Oct 9	$4.10	42.9%	33.2%
$417.50	Oct 2	Oct 16	$4.45	38.4%	29.8%
$412.50	Oct 2	Oct 9	$3.07	41.6%	33.6%
$415.00	Oct 2	Oct 9	$3.70	37.8%	35.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Oct 2	Oct 9	$1.35	53.1%	33.3%
$410.00	Oct 2	Oct 9	$2.85	42.9%	33.2%
$412.50	Oct 2	Oct 9	$3.22	41.6%	33.6%
$415.00	Oct 2	Oct 9	$2.25	37.8%	35.0%
$425.00	Oct 16	Oct 23	$8.40	34.3%	45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 2.49% of stock, avg 6.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$410.00	Oct 2	$5.25	$5.00	$10.25	$399.75	$420.25	2.49%
$415.00	Oct 2	$4.55	$7.20	$11.75	$403.25	$426.75	2.85%
$412.50	Oct 2	$6.43	$5.98	$12.41	$400.09	$424.91	3.01%
$417.50	Oct 2	$3.65	$8.80	$12.45	$405.05	$429.95	3.02%
$405.00	Oct 2	$10.05	$2.53	$12.58	$392.42	$417.58	3.05%
$407.50	Oct 2	$8.50	$5.40	$13.90	$393.60	$421.40	3.37%
$400.00	Oct 2	$14.80	$2.23	$17.03	$382.97	$417.03	4.13%
$410.00	Oct 9	$9.35	$7.85	$17.20	$392.80	$427.20	4.17%
$415.00	Oct 9	$8.25	$9.45	$17.70	$397.30	$432.70	4.29%
$397.50	Oct 2	$16.80	$1.67	$18.47	$379.03	$415.97	4.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.89% of stock, avg 4.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$422.50	$400.00	Oct 2	$1.45	$2.23	$3.68	$396.32	$426.18
$422.50	$405.00	Oct 2	$1.45	$2.53	$3.98	$401.02	$426.48
$425.00	$400.00	Oct 2	$2.55	$2.23	$4.78	$395.22	$429.78
$420.00	$400.00	Oct 2	$2.40	$2.23	$4.63	$395.37	$424.63
$420.00	$405.00	Oct 2	$2.40	$2.53	$4.93	$400.07	$424.93
$425.00	$405.00	Oct 2	$2.55	$2.53	$5.08	$399.92	$430.08
$417.50	$405.00	Oct 2	$3.65	$2.53	$6.18	$398.82	$423.68
$417.50	$400.00	Oct 2	$3.65	$2.23	$5.88	$394.12	$423.38
$440.00	$400.00	Oct 9	$2.30	$4.13	$6.43	$393.57	$446.43
$430.00	$400.00	Oct 9	$3.03	$4.13	$7.16	$392.84	$437.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 3.48, avg credit $2.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
370/380	440/450	Oct 23	$7.77	$2.23	44%	3.48	$372.23	$447.77
370/380	440/450	Nov 6	$6.80	$3.20	40%	2.12	$373.20	$446.80
398/400	425/428	Oct 2	$1.91	$0.59	53%	3.24	$398.09	$426.91
355/360	440/450	Oct 30	$5.37	$4.63	52%	1.16	$354.63	$445.37
392/398	425/428	Oct 2	$2.62	$2.38	57%	1.10	$394.88	$427.62
392/398	435/438	Oct 2	$1.82	$3.18	72%	0.57	$395.68	$436.82
330/340	450/460	Oct 16	$2.30	$7.70	81%	0.30	$337.70	$452.30
360/370	440/450	Oct 30	$5.60	$4.40	48%	1.27	$364.40	$445.60
398/400	435/438	Oct 2	$1.11	$1.39	68%	0.80	$398.89	$436.11
350/355	440/450	Oct 23	$4.73	$5.27	56%	0.90	$350.27	$444.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 9.34, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$415.00	$430.00	Nov 6	$1.45	$13.55	21%	9.34
$417.50	$420.00	$422.50	Oct 2	$0.30	$2.20	16%	7.33
$370.00	$375.00	$380.00	Oct 16	$0.20	$4.80	5%	24.00
$395.00	$397.50	$400.00	Oct 2	$0.35	$2.15	11%	6.14
$402.50	$405.00	$407.50	Oct 2	$0.55	$1.95	15%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$415.00	$420.00	$425.00	Oct 23	$0.10	$4.90	8%	49.00
$405.00	$407.50	$410.00	Oct 9	$0.15	$2.35	9%	15.67
$410.00	$412.50	$415.00	Oct 2	$0.24	$2.26	14%	9.42
$355.00	$360.00	$365.00	Oct 16	$0.15	$4.85	1%	32.33
$340.00	$345.00	$350.00	Oct 16	$0.18	$4.82	2%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.50, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$390.00	1:2	Oct 9	-$12.45	$2.55
$465.00	$480.00	1:2	Oct 30	-$1.11	$13.89
$440.00	$450.00	1:2	Oct 23	-$2.35	$7.65
$430.00	$440.00	1:2	Oct 9	-$1.57	$8.43
$440.00	$460.00	1:2	Oct 9	-$2.60	$17.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$370.00	1:2	Oct 30	-$0.50	$19.50
$405.00	$390.00	1:2	Oct 30	-$4.10	$10.90
$385.00	$360.00	1:2	Oct 9	-$1.00	$24.00
$345.00	$330.00	1:2	Oct 30	-$0.76	$14.24
$340.00	$330.00	1:2	Oct 16	-$0.17	$9.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 4.37%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$415.00	Nov 6	$18.00	0.51	0.7%	4.37%	5.05%	2	--
$450.00	Nov 6	$8.20	0.28	9.2%	1.99%	11.17%	40	1
$440.00	Oct 30	$9.00	0.34	6.8%	2.18%	8.93%	9	21
$415.00	Oct 30	$17.00	0.50	0.7%	4.12%	4.81%	1	25
$430.00	Nov 6	$11.00	0.40	4.3%	2.67%	6.99%	1	2
$460.00	Nov 6	$5.90	0.25	11.6%	1.43%	13.03%	2	1
$440.00	Nov 6	$8.10	0.34	6.8%	1.97%	8.71%	2	--
$425.00	Oct 30	$12.00	0.43	3.1%	2.91%	6.02%	3	19
$430.00	Oct 30	$9.50	0.39	4.3%	2.30%	6.63%	1	24
$415.00	Oct 23	$14.30	0.51	0.7%	3.47%	4.15%	23	75

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 2,228

Total Puts 3,437

Put/Call Ratio 1.54

Net Difference -1,209

Prior's Put/Call Breakdown

Total Calls 4,223

Total Puts 2,654

Put/Call Ratio 0.63

Net Difference 1,569

Prior 7-Day Put/Call Summary

Total Calls 23,970

Total Puts 17,986

Average Put/Call Ratio 0.78

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