Tour v531
ISRG
INTUITIVE SURGICAL I
$391.95 -2.32%
$391.88 (-0.02%)🌙
as of 10/02 06:27 PM
(10/1 18:29) ◀
|
Friday, October 2, 2026 (6:27pm)
January 2026
|
▶ (10/5 18:29)
◀ 10/2 18:27 ▶

Option Volume

Detail
ℹ
Current (10/02) 5,164
Calls: 2,835 (55%)
Puts: 2,329 (45%)
Prior (10/01) 4,653
Calls: 3,323 (71%)
Puts: 1,330 (29%)
Current vs Prior +10.98%
Calls: -14.69% (Calls)
Puts: +75.11% (Puts)
Prior 7-Day Total 36,964
Calls: 21,620 (58%)
Puts: 15,344 (42%)
Prior 7-Day Average 5,280
Calls: 3,088 (58%)
Puts: 2,192 (42%)
Current vs Prior 7-Day Avg -2.21%
Calls: -8.21%
Puts: +6.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/02) $7.54M
Calls: $4.89M (65%)
Puts: $2.65M (35%)
Prior (10/01) $7.31M
Calls: $4.42M (60%)
Puts: $2.89M (40%)
Current vs Prior +3.13%
Calls: +10.67%
Puts: -8.40%
Prior 7-Day Total $61.69M
Calls: $40.37M (65%)
Puts: $21.32M (35%)
Prior 7-Day Average $8.81M
Calls: $5.77M (65%)
Puts: $3.05M (35%)
Current vs Prior 7-Day Avg -14.46%
Calls: -15.18%
Puts: -13.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/02) 0.82
Prior (10/01) 0.40
Current vs Prior +105.26%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +8.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/02) 54,100
Calls: 32,393 (60%)
Puts: 21,707 (40%)
Prior (10/01) 45,799
Calls: 29,642 (65%)
Puts: 16,157 (35%)
Current vs Prior +18.12%
Prior 7-Day Total 318,142
Calls: 183,599 (58%)
Puts: 134,543 (42%)
Prior 7-Day Average 45,448
Calls: 26,228 (58%)
Puts: 19,220 (42%)
Current vs Prior 7-Day Avg +19.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.49% | 3.51%5.03% | 12.44%
Prior 2.47% | 3.84%4.98% | 12.85%
Current vs Prior +42.18% | +30.95%+0.84% | -3.19%
Prior 7-Day Avg 3.08% | 4.48%6.06% | 13.00%
Current vs 7-Day Avg +13.86% | +12.25%-17.06% | -4.36%
Prior 7-Day Eod 2.47% | 3.84%4.98% | 12.85%
Current vs 7-Day Eod +42.18% | +30.95%+0.84% | -3.19%
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 65% call dollar volume ($4.89M). P/C ratio rising 105% - 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 BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.6%, best 7.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 1640.3044.40$42.359.7%40.97--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 2315.4016.60$16.007.5%180.4686

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. 55 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Oct 227.9036.10$32.0025.6%11.0023
$350.00Oct 1640.3044.40$42.359.7%40.97--
$380.00Oct 29.0014.50$11.7546.8%60.9627
$375.00Oct 212.9021.00$16.9547.8%20.94--
$370.00Oct 920.3025.80$23.0523.9%50.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 24.0011.50$7.7596.8%551.0091
$405.00Oct 29.0017.20$13.1062.6%101.0033
$407.50Oct 212.5019.70$16.1044.7%11.00--
$410.00Oct 215.5021.00$18.2530.1%71.0044
$415.00Oct 219.0027.40$23.2036.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 3.0K, top 363)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 20.000.05$0.03166.7%790.0266
$410.00Oct 91.001.95$1.4864.2%670.1791
$425.00Oct 90.002.70$1.35200.0%670.12122
$392.50Oct 94.609.80$7.2072.2%590.532
$370.00Oct 1622.4028.10$25.2522.6%570.83--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Oct 90.001.25$0.63198.4%3630.0817
$390.00Oct 95.006.50$5.7526.1%1730.4324
$375.00Oct 90.401.60$1.00120.0%820.1234
$395.00Oct 21.107.40$4.25148.2%750.6876
$380.00Oct 91.052.85$1.9592.3%670.2122

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 979.1%, max 2279.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$412.50Oct 2Oct 9692.3%29.1%2279.5%1432
$402.50Oct 2Oct 16454.6%29.0%1469.5%4186
$385.00Oct 2Oct 16305.4%31.8%860.6%578
$392.50Oct 2Oct 16251.0%29.1%762.9%1022
$395.00Oct 2Nov 13218.0%42.7%410.1%833
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$402.50Oct 2Oct 9454.6%26.4%1620.4%842
$382.50Oct 2Oct 9519.3%33.6%1444.8%318
$397.50Oct 2Oct 16313.9%30.9%916.7%33316
$392.50Oct 2Oct 16251.0%29.1%762.9%1721
$385.00Oct 2Nov 6305.4%40.4%656.7%419

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 3.76, avg 4.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$410.00Nov 13$2.10$7.90$2.1047%3.76$402.10
$360.00$400.00Nov 6$23.90$16.10$23.9077%0.67$383.90
$390.00$392.50Oct 9$0.25$2.25$0.2558%9.00$390.25
$425.00$430.00Oct 23$0.20$4.80$0.2024%24.00$425.20
$425.00$430.00Oct 30$0.40$4.60$0.4027%11.50$425.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$335.00Nov 6$0.65$14.35$0.6516%22.08$349.35
$365.00$355.00Nov 13$1.25$8.75$1.2527%7.00$363.75
$392.50$390.00Oct 16$0.55$1.95$0.5549%3.55$391.95
$390.00$385.00Oct 23$1.60$3.40$1.6046%2.13$388.40
$392.50$390.00Oct 9$0.55$1.95$0.5548%3.55$391.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 5.58, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$412.50$415.00Oct 2$2.00$2.00$0.5081%4.00$414.50
$427.50$430.00Oct 2$1.87$1.87$0.6385%2.97$429.37
$397.50$400.00Oct 2$2.12$2.12$0.3865%5.58$399.62
$402.50$405.00Oct 2$1.70$1.70$0.8073%2.12$404.20
$405.00$407.50Oct 16$1.70$1.70$0.8068%2.13$406.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$337.50$335.00Oct 2$2.12$2.12$0.3891%5.58$335.38
$355.00$345.00Oct 9$2.07$2.07$7.9388%0.26$352.93
$382.50$380.00Oct 2$1.90$1.90$0.6077%3.17$380.60
$370.00$365.00Oct 23$2.70$2.70$2.3072%1.17$367.30
$370.00$365.00Nov 13$2.75$2.75$2.2569%1.22$367.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.64, cheapest $2.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$397.50Oct 2Oct 9$2.55313.9%30.7%
$392.50Oct 2Oct 9$4.75251.0%30.5%
$395.00Oct 2Oct 9$3.50218.0%29.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Oct 2Oct 9$3.77251.0%30.5%
$395.00Oct 2Oct 9$3.65218.0%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 0.90% of stock, avg 5.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Oct 2$3.30$0.23$3.53$386.47$393.530.90%
$392.50Oct 2$2.45$2.53$4.98$387.52$397.481.27%
$395.00Oct 2$2.00$4.25$6.25$388.75$401.251.59%
$400.00Oct 2$0.03$7.75$7.78$392.22$407.781.98%
$397.50Oct 2$2.15$5.70$7.85$389.65$405.352.00%
$385.00Oct 2$7.30$0.80$8.10$376.90$393.102.07%
$380.00Oct 2$11.75$0.15$11.90$368.10$391.903.04%
$382.50Oct 2$9.95$2.05$12.00$370.50$394.503.06%
$402.50Oct 2$2.15$10.55$12.70$389.80$415.203.24%
$390.00Oct 9$7.45$5.75$13.20$376.80$403.203.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.56% of stock, avg 4.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$422.50$390.00Oct 2$1.95$0.23$2.18$387.82$424.68
$422.50$387.50Oct 2$1.95$0.35$2.30$385.20$424.80
$412.50$390.00Oct 2$2.15$0.23$2.38$387.62$414.88
$412.50$387.50Oct 2$2.15$0.35$2.50$385.00$415.00
$402.50$390.00Oct 2$2.15$0.23$2.38$387.62$404.88
$422.50$385.00Oct 2$1.95$0.80$2.75$382.25$425.25
$402.50$387.50Oct 2$2.15$0.35$2.50$385.00$405.00
$397.50$390.00Oct 2$2.15$0.23$2.38$387.62$399.88
$412.50$385.00Oct 2$2.15$0.80$2.95$382.05$415.45
$395.00$390.00Oct 2$2.00$0.23$2.23$387.77$397.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 18.23, avg credit $2.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/382408/410Oct 2$2.37$0.1367%18.23$380.13$409.87
365/370420/425Oct 23$4.35$0.6543%6.69$365.65$424.35
365/370430/435Oct 23$3.95$1.0549%3.76$366.05$433.95
375/378405/408Oct 16$2.35$0.1542%15.67$375.15$407.35
380/382408/410Oct 9$2.05$0.4550%4.56$380.45$409.55
362/370428/430Oct 2$2.57$4.9376%0.52$367.43$430.07
345/355425/430Oct 9$3.09$6.9176%0.45$351.91$428.09
380/382418/420Oct 9$1.66$0.8462%1.98$380.84$419.16
380/382400/402Oct 9$2.21$0.2939%7.62$380.29$402.21
350/355450/455Nov 6$2.55$2.4563%1.04$352.45$452.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$392.50$395.00Oct 2$0.40$2.1046%5.25
$410.00$425.00$440.00Nov 6$1.40$13.6018%9.71
$360.00$365.00$370.00Oct 2$0.15$4.859%32.33
$415.00$417.50$420.00Oct 2$0.08$2.423%30.25
$365.00$370.00$375.00Oct 2$0.25$4.758%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$365.00$370.00$375.00Oct 16$0.12$4.8811%40.67
$387.50$390.00$392.50Oct 9$0.05$2.4510%49.00
$380.00$385.00$390.00Oct 16$0.35$4.6516%13.29
$370.00$375.00$380.00Oct 2$0.19$4.815%25.32
$360.00$365.00$370.00Oct 16$0.32$4.689%14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-2.95, 84 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$430.001:2Nov 13-$2.95$17.05
$380.00$387.501:2Oct 9-$4.45$3.05
$425.00$440.001:2Nov 6-$2.80$12.20
$390.00$392.501:2Oct 2-$1.60$0.90
$410.00$425.001:2Nov 6-$4.60$10.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$385.00$370.001:2Oct 30-$3.55$11.45
$345.00$335.001:2Oct 30-$0.02$9.98
$380.00$375.001:2Oct 9-$0.05$4.95
$395.00$392.501:2Oct 2-$0.81$1.69
$375.00$370.001:2Oct 9-$0.26$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 3.39%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Nov 13$13.300.414.6%3.39%8.00%2--
$400.00Nov 13$15.800.472.0%4.03%6.08%15--
$395.00Nov 13$17.400.510.8%4.44%5.22%1--
$400.00Nov 6$14.800.472.0%3.78%5.83%145
$410.00Nov 6$10.800.404.6%2.76%7.36%15--
$405.00Oct 30$11.700.423.3%2.99%6.31%334
$400.00Oct 30$13.300.452.0%3.39%5.45%730
$430.00Nov 13$5.700.299.7%1.45%11.16%1--
$415.00Oct 30$8.400.345.9%2.14%8.02%232
$425.00Nov 6$6.200.308.4%1.58%10.01%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 2,835
Total Puts 2,329
Put/Call Ratio 0.82
Net Difference 506

Prior's Put/Call Breakdown

Total Calls 3,323
Total Puts 1,330
Put/Call Ratio 0.40
Net Difference 1,993

Prior 7-Day Put/Call Summary

Total Calls 21,620
Total Puts 15,344
Average Put/Call Ratio 0.76
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