Tour v531
ISRG
INTUITIVE SURGICAL I
$401.24 -1.33%
$401.29 (+0.01%)🌙
as of 10/01 06:29 PM
(9/30 00:11) ◀
|
Thursday, October 1, 2026 (6:29pm)
January 2026
|
▶
◀ 10/1 18:29

Option Volume

Detail
ℹ
Current (10/01) 4,653
Calls: 3,323 (71%)
Puts: 1,330 (29%)
Prior (09/30) 2,177
Calls: 1,235 (57%)
Puts: 942 (43%)
Current vs Prior +113.73%
Calls: +169.07% (Calls)
Puts: +41.19% (Puts)
Prior 7-Day Total 40,913
Calls: 23,184 (57%)
Puts: 17,729 (43%)
Prior 7-Day Average 5,844
Calls: 3,312 (57%)
Puts: 2,532 (43%)
Current vs Prior 7-Day Avg -20.39%
Calls: +0.33%
Puts: -47.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $7.31M
Calls: $4.42M (60%)
Puts: $2.89M (40%)
Prior (09/30) $4.26M
Calls: $3.07M (72%)
Puts: $1.19M (28%)
Current vs Prior +71.43%
Calls: +43.80%
Puts: +142.81%
Prior 7-Day Total $87.83M
Calls: $42.06M (48%)
Puts: $45.77M (52%)
Prior 7-Day Average $12.55M
Calls: $6.01M (48%)
Puts: $6.54M (52%)
Current vs Prior 7-Day Avg -41.75%
Calls: -26.44%
Puts: -55.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.40
Prior (09/30) 0.76
Current vs Prior -47.53%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -50.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 45,799
Calls: 29,642 (65%)
Puts: 16,157 (35%)
Prior (09/30) 40,905
Calls: 22,698 (55%)
Puts: 18,207 (45%)
Current vs Prior +11.96%
Prior 7-Day Total 332,775
Calls: 187,152 (56%)
Puts: 145,623 (44%)
Prior 7-Day Average 47,539
Calls: 26,736 (56%)
Puts: 20,803 (44%)
Current vs Prior 7-Day Avg -3.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 2.47% | 3.84%4.98% | 12.85%
Prior 2.87% | 4.18%5.52% | 13.02%
Current vs Prior -13.88% | -8.19%-9.72% | -1.34%
Prior 7-Day Avg 3.29% | 4.68%5.51% | 12.35%
Current vs 7-Day Avg -24.91% | -17.95%-9.58% | +4.03%
Prior 7-Day Eod 2.87% | 4.18%5.52% | 13.02%
Current vs 7-Day Eod -13.88% | -8.19%-9.72% | -1.34%
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 60% call dollar volume ($4.42M). Elevated premium activity with dollar volume up 71% vs prior. Unusually high activity with volume up 114% vs prior - elevated interest. Extreme bullish P/C ratio of 0.40 - heavy call buying (3,323 calls vs 1,330 puts).

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 NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 9.0%, best 8.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 1649.6054.00$51.808.5%60.96--
$340.00Oct 1658.9064.80$61.859.5%10.98--
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. 47 found (avg delta 0.70, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 217.0023.90$20.4533.7%10.98--
$340.00Oct 1658.9064.80$61.859.5%10.98--
$350.00Oct 1649.6054.00$51.808.5%60.96--
$382.50Oct 215.5022.60$19.0537.3%10.95--
$360.00Oct 236.8045.00$40.9020.0%10.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$417.50Oct 212.8020.20$16.5044.8%10.90--
$410.00Oct 25.4012.70$9.0580.7%40.88--
$407.50Oct 23.2010.00$6.60103.0%10.84--
$420.00Oct 916.5024.60$20.5539.4%10.77--
$412.50Oct 1614.0018.60$16.3028.2%10.685

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 2.0K, top 268)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Oct 20.051.15$0.60183.3%2680.12186
$400.00Oct 169.3011.60$10.4522.0%1510.55920
$405.00Oct 20.454.90$2.68166.0%1440.38146
$440.00Oct 160.851.50$1.1855.1%720.10501
$430.00Oct 90.251.60$0.93145.2%660.10107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 20.000.70$0.35200.0%550.0952
$400.00Oct 22.154.00$3.0860.1%550.4399
$360.00Oct 160.252.25$1.25160.0%480.081.4K
$365.00Oct 90.001.25$0.63198.4%320.064
$367.50Oct 90.001.15$0.57201.8%320.06--

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 31.3%, max 83.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$412.50Oct 2Oct 954.4%29.6%83.5%626
$405.00Oct 2Oct 3051.8%41.1%26.0%145146
$395.00Oct 2Oct 3053.2%44.1%20.5%1934
$400.00Oct 2Nov 647.2%40.6%16.3%1972
$402.50Oct 2Oct 932.7%31.3%4.4%211
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$397.50Oct 2Oct 1656.3%31.5%78.6%14266
$395.00Oct 2Nov 1353.2%38.1%39.6%3352
$405.00Oct 2Oct 3051.8%41.1%26.0%835
$407.50Oct 2Oct 1631.9%25.5%24.9%242
$400.00Oct 2Nov 1347.2%39.3%20.2%5799

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 4.00, avg 5.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$392.50Oct 2$0.50$2.00$0.5091%4.00$390.50
$450.00$460.00Oct 30$0.45$9.55$0.4520%21.22$450.45
$395.00$400.00Oct 30$1.55$3.45$1.5559%2.23$396.55
$440.00$450.00Oct 30$1.00$9.00$1.0024%9.00$441.00
$420.00$425.00Oct 16$0.12$4.88$0.1226%40.67$420.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$405.00$402.50Oct 2$0.23$2.27$0.2363%9.87$404.77
$365.00$355.00Nov 13$0.90$9.10$0.9022%10.11$364.10
$390.00$385.00Nov 6$0.80$4.20$0.8038%5.25$389.20
$405.00$400.00Oct 23$1.50$3.50$1.5051%2.33$403.50
$410.00$407.50Oct 16$0.60$1.90$0.6062%3.17$409.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 1.50, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$465.00Oct 30$2.35$2.35$2.6582%0.89$462.35
$422.50$425.00Oct 2$1.60$1.60$0.9083%1.78$424.10
$427.50$430.00Oct 2$1.52$1.52$0.9885%1.55$429.02
$405.00$407.50Oct 2$2.05$2.05$0.4562%4.56$407.05
$410.00$412.50Oct 9$1.97$1.97$0.5364%3.72$411.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$375.00Oct 23$3.00$3.00$2.0070%1.50$377.00
$400.00$395.00Oct 23$3.75$3.75$1.2553%3.00$396.25
$360.00$350.00Nov 6$2.62$2.62$7.3881%0.36$357.38
$370.00$365.00Nov 13$2.30$2.30$2.7074%0.85$367.70
$385.00$380.00Oct 16$2.20$2.20$2.8072%0.79$382.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.61, cheapest $5.22)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Oct 2Oct 9$2.5751.8%27.8%
$400.00Oct 2Oct 9$3.6547.2%29.0%
$402.50Oct 2Oct 9$5.0332.7%31.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$397.50Oct 2Oct 16$5.2256.3%31.5%
$405.00Oct 2Oct 9$4.1751.8%27.8%
$400.00Oct 2Oct 9$2.7747.2%29.0%
$402.50Oct 2Oct 9$1.8532.7%31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 1.80% of stock, avg 5.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$407.50Oct 2$0.63$6.60$7.23$400.27$414.731.80%
$402.50Oct 2$2.17$5.25$7.42$395.08$409.921.85%
$400.00Oct 2$4.65$3.08$7.73$392.27$407.731.93%
$405.00Oct 2$2.68$5.48$8.16$396.84$413.162.03%
$395.00Oct 2$7.15$1.75$8.90$386.10$403.902.22%
$410.00Oct 2$0.50$9.05$9.55$400.45$419.552.38%
$392.50Oct 2$10.55$0.68$11.23$381.27$403.732.80%
$390.00Oct 2$11.05$0.35$11.40$378.60$401.402.84%
$400.00Oct 9$8.30$5.85$14.15$385.85$414.153.53%
$402.50Oct 9$7.20$7.10$14.30$388.20$416.803.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.33% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$407.50$392.50Oct 2$0.63$0.68$1.31$391.19$408.81
$407.50$385.00Oct 2$0.63$0.68$1.31$383.69$408.81
$412.50$392.50Oct 2$0.95$0.68$1.63$390.87$414.13
$412.50$385.00Oct 2$0.95$0.68$1.63$383.37$414.13
$422.50$392.50Oct 2$1.80$0.68$2.48$390.02$424.98
$407.50$395.00Oct 2$0.63$1.75$2.38$392.62$409.88
$422.50$385.00Oct 2$1.80$0.68$2.48$382.52$424.98
$412.50$395.00Oct 2$0.95$1.75$2.70$392.30$415.20
$422.50$395.00Oct 2$1.80$1.75$3.55$391.45$426.05
$402.50$392.50Oct 2$2.17$0.68$2.85$389.65$405.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 3.24, avg credit $2.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
345/350460/465Oct 30$3.82$1.1868%3.24$346.18$463.82
375/380460/465Oct 30$4.15$0.8552%4.88$375.85$464.15
370/375460/465Oct 30$3.95$1.0556%3.76$371.05$463.95
355/360460/465Oct 30$3.35$1.6565%2.03$356.65$463.35
380/385460/465Oct 30$4.15$0.8548%4.88$380.85$464.15
382/385422/425Oct 2$2.03$0.4773%4.32$382.97$424.53
382/385428/430Oct 2$1.95$0.5575%3.55$383.05$429.45
380/382422/425Oct 2$1.77$0.7378%2.42$380.73$424.27
380/382428/430Oct 2$1.69$0.8180%2.09$380.81$429.19
380/385425/430Oct 16$3.71$1.2949%2.88$381.29$428.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Oct 30$0.10$9.9014%99.00
$405.00$410.00$415.00Oct 16$0.05$4.9515%99.00
$405.00$410.00$415.00Oct 23$0.20$4.808%24.00
$410.00$415.00$420.00Oct 16$0.50$4.5013%9.00
$415.00$417.50$420.00Oct 2$0.18$2.320%12.89
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$390.00$395.00Oct 23$0.20$4.808%24.00
$370.00$375.00$380.00Oct 30$0.20$4.807%24.00
$380.00$382.50$385.00Oct 2$0.26$2.248%8.62
$385.00$387.50$390.00Oct 9$0.26$2.247%8.62
$340.00$345.00$350.00Oct 16$0.31$4.692%15.13

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 $--, 75 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$380.001:2Oct 2$0.00$20.00
$415.00$440.001:2Nov 6-$0.30$24.70
$375.00$387.501:2Oct 9-$6.80$5.70
$395.00$400.001:2Oct 2-$2.15$2.85
$435.00$450.001:2Oct 23-$1.82$13.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$417.50$410.001:2Oct 2-$1.60$5.90
$385.00$365.001:2Nov 6-$1.60$18.40
$420.00$410.001:2Oct 9-$5.35$4.65
$360.00$350.001:2Nov 6-$0.66$9.34
$402.50$400.001:2Oct 2-$0.91$1.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 3.79%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Oct 30$15.200.472.2%3.79%5.97%328
$415.00Nov 6$11.900.433.4%2.97%6.40%1--
$430.00Oct 30$8.400.327.2%2.09%9.26%2--
$450.00Nov 13$5.700.2312.2%1.42%13.57%3--
$405.00Oct 30$14.300.510.9%3.56%4.50%1--
$415.00Oct 30$10.300.433.4%2.57%6.00%15--
$420.00Oct 30$8.800.394.7%2.19%6.87%4--
$410.00Oct 23$11.700.442.2%2.92%5.10%144
$420.00Oct 23$8.700.364.7%2.17%6.84%250
$405.00Oct 23$12.800.490.9%3.19%4.13%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 3,323
Total Puts 1,330
Put/Call Ratio 0.40
Net Difference 1,993

Prior's Put/Call Breakdown

Total Calls 1,235
Total Puts 942
Put/Call Ratio 0.76
Net Difference 293

Prior 7-Day Put/Call Summary

Total Calls 23,184
Total Puts 17,729
Average Put/Call Ratio 0.81
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