ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$406.63 -1.35%

$407.18 (+0.14%)🌙

as of 10/01 12:11 AM

(9/29 18:37) ◀

Wednesday, September 30, 2026 (12:11am)

▶ (10/1 18:29)

◀ 9/30 00:11 ▶

Option Volume

Detail

ℹ

Current (10/01) 2,177

Calls: 1,235 (57%)

Puts: 942 (43%)

Prior (09/29) 5,665

Calls: 2,228 (39%)

Puts: 3,437 (61%)

Current vs Prior -61.57%

Calls: -44.57% (Calls)

Puts: -72.59% (Puts)

Prior 7-Day Total 41,677

Calls: 23,494 (56%)

Puts: 18,183 (44%)

Prior 7-Day Average 5,953

Calls: 3,356 (56%)

Puts: 2,597 (44%)

Current vs Prior 7-Day Avg -63.44%

Calls: -63.20%

Puts: -63.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $4.26M

Calls: $3.07M (72%)

Puts: $1.19M (28%)

Prior (09/29) $7.36M

Calls: $4.07M (55%)

Puts: $3.28M (45%)

Current vs Prior -42.04%

Calls: -24.52%

Puts: -63.77%

Prior 7-Day Total $86.55M

Calls: $40.60M (47%)

Puts: $45.95M (53%)

Prior 7-Day Average $12.36M

Calls: $5.80M (47%)

Puts: $6.56M (53%)

Current vs Prior 7-Day Avg -65.52%

Calls: -47.00%

Puts: -81.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.76

Prior (09/29) 1.54

Current vs Prior -50.56%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -7.94%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/01) 40,905

Calls: 22,698 (55%)

Puts: 18,207 (45%)

Prior (09/29) 41,445

Calls: 25,582 (62%)

Puts: 15,863 (38%)

Current vs Prior -1.30%

Prior 7-Day Total 341,339

Calls: 189,058 (55%)

Puts: 152,281 (45%)

Prior 7-Day Average 48,762

Calls: 27,008 (55%)

Puts: 21,754 (45%)

Current vs Prior 7-Day Avg -16.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.87% | 4.18%5.52% | 13.02%

Prior 2.72% | 4.50%5.43% | 12.74%

Current vs Prior +5.16% | -7.10%+1.59% | +2.23%

Prior 7-Day Avg 3.36% | 4.83%5.21% | 11.81%

Current vs 7-Day Avg -14.82% | -13.52%+5.95% | +10.26%

Prior 7-Day Eod 2.72% | 4.50%5.43% | 12.74%

Current vs 7-Day Eod +5.16% | -7.10%+1.59% | +2.23%

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

Moderately bullish flow with 72% call dollar volume ($3.07M). Below-average activity with volume down 62% vs prior. P/C ratio dropping 51% - 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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 -- of results (avg --%, best --%)

No options available for this category

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. 57 found (avg delta 0.72, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	54.80	62.70	$58.75	13.4%	1	0.97	--
$360.00	Oct 16	46.10	52.00	$49.05	12.0%	2	0.96	--
$375.00	Oct 2	29.70	34.80	$32.25	15.8%	7	0.96	40
$370.00	Oct 2	34.00	40.10	$37.05	16.5%	1	0.95	--
$365.00	Oct 2	39.20	46.10	$42.65	16.2%	1	0.95	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 16	26.60	31.80	$29.20	17.8%	9	0.84	28
$450.00	Nov 6	44.40	52.90	$48.65	17.5%	1	0.75	--
$425.00	Oct 16	17.20	25.50	$21.35	38.9%	20	0.75	79
$415.00	Oct 2	5.60	12.80	$9.20	78.3%	8	0.73	--
$420.00	Oct 9	11.50	19.90	$15.70	53.5%	12	0.72	--

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 1.1K, top 92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 2	0.30	2.60	$1.45	158.6%	92	0.17	178
$420.00	Oct 16	3.00	10.10	$6.55	108.4%	44	0.36	692
$415.00	Oct 2	1.20	3.30	$2.25	93.3%	37	0.29	189
$420.00	Oct 2	0.70	1.50	$1.10	72.7%	24	0.17	241
$410.00	Oct 23	14.00	20.00	$17.00	35.3%	22	0.52	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	0.40	0.70	$0.55	54.5%	69	0.04	1.3K
$365.00	Oct 16	0.45	1.05	$0.75	80.0%	32	0.06	168
$350.00	Oct 16	0.15	0.75	$0.45	133.3%	21	0.03	1.1K
$370.00	Oct 16	0.35	1.60	$0.98	127.6%	21	0.07	348
$410.00	Oct 16	7.70	14.80	$11.25	63.1%	21	0.51	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 35.3%, max 123.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$432.50	Oct 2	Oct 9	79.9%	35.8%	123.4%	23	41
$430.00	Oct 2	Oct 23	75.1%	47.7%	57.2%	23	102
$407.50	Oct 2	Oct 9	40.8%	29.9%	36.3%	26	34
$417.50	Oct 2	Oct 16	39.0%	29.5%	32.0%	3	209
$425.00	Oct 2	Oct 23	57.5%	45.2%	27.0%	94	178

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$397.50	Oct 2	Oct 16	52.2%	31.3%	66.7%	13	266
$402.50	Oct 2	Oct 16	51.0%	33.9%	50.5%	2	60
$400.00	Oct 2	Oct 16	40.7%	29.3%	39.3%	17	611
$410.00	Oct 2	Oct 30	45.7%	42.3%	8.1%	18	35
$405.00	Oct 2	Oct 30	42.9%	40.8%	5.1%	6	36

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 2.65, avg 6.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$440.00	Oct 30	$6.85	$18.15	$6.85	48%	2.65	$421.85
$410.00	$420.00	Oct 23	$3.10	$6.90	$3.10	52%	2.23	$413.10
$405.00	$410.00	Oct 16	$1.35	$3.65	$1.35	57%	2.70	$406.35
$425.00	$430.00	Oct 23	$0.70	$4.30	$0.70	40%	6.14	$425.70
$397.50	$400.00	Oct 2	$0.75	$1.75	$0.75	76%	2.33	$398.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$417.50	$415.00	Oct 9	$0.45	$2.05	$0.45	67%	4.56	$417.05
$380.00	$365.00	Oct 30	$1.92	$13.08	$1.92	24%	6.81	$378.08
$415.00	$412.50	Oct 2	$0.85	$1.65	$0.85	74%	1.94	$414.15
$360.00	$350.00	Oct 23	$0.42	$9.58	$0.42	14%	22.81	$359.58
$385.00	$345.00	Oct 9	$1.52	$38.48	$1.52	17%	25.32	$383.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 1.78, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$437.50	$450.00	Oct 2	$1.80	$1.80	$10.70	86%	0.17	$439.30
$412.50	$415.00	Oct 2	$2.30	$2.30	$0.20	60%	11.50	$414.80
$430.00	$440.00	Oct 16	$2.75	$2.75	$7.25	74%	0.38	$432.75
$455.00	$465.00	Nov 6	$2.85	$2.85	$7.15	77%	0.40	$457.85
$450.00	$460.00	Oct 30	$3.10	$3.10	$6.90	74%	0.45	$453.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$380.00	Oct 30	$3.20	$3.20	$1.80	70%	1.78	$381.80
$365.00	$360.00	Nov 6	$2.27	$2.27	$2.73	81%	0.83	$362.73
$385.00	$380.00	Oct 23	$2.70	$2.70	$2.30	70%	1.17	$382.30
$360.00	$350.00	Oct 30	$2.22	$2.22	$7.78	85%	0.29	$357.78
$402.50	$400.00	Oct 2	$1.87	$1.87	$0.63	64%	2.97	$400.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.31, cheapest $2.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$412.50	Oct 2	Oct 9	$2.00	56.3%	32.0%
$402.50	Oct 2	Oct 9	$3.75	51.0%	34.0%
$410.00	Oct 2	Oct 9	$3.27	45.7%	31.8%
$407.50	Oct 2	Oct 9	$3.82	40.8%	29.9%
$405.00	Oct 2	Oct 9	$3.10	42.9%	34.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$402.50	Oct 2	Oct 16	$4.75	51.0%	33.9%
$410.00	Oct 2	Oct 9	$2.80	45.7%	31.8%
$405.00	Oct 2	Oct 9	$3.02	42.9%	34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.64% of stock, avg 6.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$405.00	Oct 2	$6.90	$3.83	$10.73	$394.27	$415.73	2.64%
$410.00	Oct 2	$4.33	$6.50	$10.83	$399.17	$420.83	2.66%
$415.00	Oct 2	$2.25	$9.20	$11.45	$403.55	$426.45	2.82%
$402.50	Oct 2	$7.80	$3.75	$11.55	$390.95	$414.05	2.84%
$400.00	Oct 2	$9.85	$1.88	$11.73	$388.27	$411.73	2.88%
$397.50	Oct 2	$10.60	$2.30	$12.90	$384.60	$410.40	3.17%
$412.50	Oct 2	$4.55	$8.35	$12.90	$399.60	$425.40	3.17%
$392.50	Oct 2	$15.35	$0.75	$16.10	$376.40	$408.60	3.96%
$405.00	Oct 9	$10.00	$6.85	$16.85	$388.15	$421.85	4.14%
$410.00	Oct 9	$7.60	$9.30	$16.90	$393.10	$426.90	4.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.51% of stock, avg 3.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$417.50	$395.00	Oct 2	$1.30	$0.78	$2.08	$392.92	$419.58
$430.00	$395.00	Oct 2	$1.98	$0.78	$2.76	$392.24	$432.76
$417.50	$400.00	Oct 2	$1.30	$1.88	$3.18	$396.82	$420.68
$415.00	$395.00	Oct 2	$2.25	$0.78	$3.03	$391.97	$418.03
$417.50	$397.50	Oct 2	$1.30	$2.30	$3.60	$393.90	$421.10
$430.00	$400.00	Oct 2	$1.98	$1.88	$3.86	$396.14	$433.86
$415.00	$400.00	Oct 2	$2.25	$1.88	$4.13	$395.87	$419.13
$430.00	$397.50	Oct 2	$1.98	$2.30	$4.28	$393.22	$434.28
$415.00	$397.50	Oct 2	$2.25	$2.30	$4.55	$392.95	$419.55
$417.50	$402.50	Oct 2	$1.30	$3.75	$5.05	$397.45	$422.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.14, avg credit $2.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/360	450/460	Oct 30	$5.32	$4.68	59%	1.14	$354.68	$455.32
360/365	455/465	Nov 6	$5.12	$4.88	58%	1.05	$359.88	$460.12
380/385	450/460	Oct 30	$6.30	$3.70	44%	1.70	$378.70	$456.30
395/398	418/420	Oct 2	$1.72	$0.78	55%	2.21	$395.78	$419.22
350/360	455/465	Nov 6	$4.08	$5.92	62%	0.69	$355.92	$459.08
375/380	450/455	Oct 16	$1.52	$3.48	74%	0.44	$378.48	$451.52
390/392	415/418	Oct 2	$1.20	$1.30	60%	0.92	$391.30	$416.20
332/335	415/418	Oct 2	$1.05	$1.45	64%	0.72	$333.95	$416.05
350/360	440/450	Oct 30	$4.72	$5.28	53%	0.89	$355.28	$444.72
350/360	460/470	Oct 30	$3.39	$6.61	66%	0.51	$356.61	$463.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 24.00, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$407.50	$410.00	$412.50	Oct 9	$0.20	$2.30	10%	11.50
$420.00	$425.00	$430.00	Oct 2	$0.18	$4.82	0%	26.78
$350.00	$360.00	$370.00	Oct 16	$0.45	$9.55	4%	21.22
$402.50	$405.00	$407.50	Oct 9	$0.40	$2.10	9%	5.25
$410.00	$412.50	$415.00	Oct 16	$0.60	$1.90	7%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$415.00	$420.00	$425.00	Oct 16	$0.20	$4.80	16%	24.00
$410.00	$415.00	$420.00	Oct 16	$0.30	$4.70	15%	15.67
$380.00	$385.00	$390.00	Oct 16	$0.19	$4.81	8%	25.32
$355.00	$360.00	$365.00	Oct 16	$0.08	$4.92	2%	61.50
$350.00	$355.00	$360.00	Oct 16	$0.14	$4.86	1%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-3.65, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$415.00	$440.00	1:2	Oct 30	-$3.65	$21.35
$432.50	$485.00	1:2	Oct 9	-$2.35	$50.15
$400.00	$420.00	1:2	Nov 6	-$7.50	$12.50
$417.50	$425.00	1:2	Oct 9	-$1.63	$5.87
$425.00	$430.00	1:2	Oct 9	-$0.48	$4.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$405.00	$385.00	1:2	Oct 30	-$3.90	$16.10
$410.00	$405.00	1:2	Oct 2	-$1.16	$3.84
$402.50	$400.00	1:2	Oct 2	-$0.01	$2.49
$350.00	$340.00	1:2	Oct 23	-$0.23	$9.77
$405.00	$400.00	1:2	Oct 9	-$1.35	$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 3.20%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Nov 6	$13.00	0.44	3.3%	3.20%	6.49%	1	--
$440.00	Oct 30	$8.20	0.32	8.2%	2.02%	10.22%	5	--
$410.00	Oct 30	$16.20	0.52	0.8%	3.98%	4.81%	1	27
$415.00	Oct 30	$13.50	0.48	2.1%	3.32%	5.38%	1	--
$450.00	Oct 30	$6.00	0.26	10.7%	1.48%	12.14%	5	75
$430.00	Oct 23	$8.20	0.37	5.8%	2.02%	7.76%	4	17
$410.00	Oct 23	$14.00	0.52	0.8%	3.44%	4.27%	22	30
$420.00	Oct 23	$9.80	0.44	3.3%	2.41%	5.70%	3	--
$425.00	Oct 23	$7.90	0.40	4.5%	1.94%	6.46%	2	--
$455.00	Nov 6	$3.30	0.23	11.9%	0.81%	12.71%	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 1,235

Total Puts 942

Put/Call Ratio 0.76

Net Difference 293

Prior's Put/Call Breakdown

Total Calls 2,228

Total Puts 3,437

Put/Call Ratio 1.54

Net Difference -1,209

Prior 7-Day Put/Call Summary

Total Calls 23,494

Total Puts 18,183

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