ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$406.48 +3.71%

$406.00 (-0.12%)🌙

as of 10/05 06:29 PM

(10/2 18:27) ◀

Monday, October 5, 2026 (6:29pm)

▶ (10/6 18:29)

◀ 10/5 18:29 ▶

Option Volume

Detail

ℹ

Current (10/05) 6,715

Calls: 5,413 (81%)

Puts: 1,302 (19%)

Prior (10/02) 5,164

Calls: 2,835 (55%)

Puts: 2,329 (45%)

Current vs Prior +30.03%

Calls: +90.93% (Calls)

Puts: -44.10% (Puts)

Prior 7-Day Total 35,064

Calls: 20,282 (58%)

Puts: 14,782 (42%)

Prior 7-Day Average 5,009

Calls: 2,897 (58%)

Puts: 2,111 (42%)

Current vs Prior 7-Day Avg +34.05%

Calls: +86.82%

Puts: -38.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $15.36M

Calls: $13.60M (88%)

Puts: $1.77M (12%)

Prior (10/02) $7.54M

Calls: $4.89M (65%)

Puts: $2.65M (35%)

Current vs Prior +103.80%

Calls: +177.93%

Puts: -33.22%

Prior 7-Day Total $60.44M

Calls: $38.61M (64%)

Puts: $21.84M (36%)

Prior 7-Day Average $8.63M

Calls: $5.52M (64%)

Puts: $3.12M (36%)

Current vs Prior 7-Day Avg +77.92%

Calls: +146.50%

Puts: -43.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.24

Prior (10/02) 0.82

Current vs Prior -70.72%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -68.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05) 57,732

Calls: 33,363 (58%)

Puts: 24,369 (42%)

Prior (10/02) 54,100

Calls: 32,393 (60%)

Puts: 21,707 (40%)

Current vs Prior +6.71%

Prior 7-Day Total 318,590

Calls: 188,242 (59%)

Puts: 130,348 (41%)

Prior 7-Day Average 45,512

Calls: 26,891 (59%)

Puts: 18,621 (41%)

Current vs Prior 7-Day Avg +26.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.01% | 4.74%4.74% | 12.03%

Prior 3.51% | 5.03%5.03% | 12.44%

Current vs Prior -14.09% | -5.78%-5.78% | -3.28%

Prior 7-Day Avg 3.04% | 4.50%5.73% | 12.85%

Current vs 7-Day Avg -0.80% | +5.23%-17.31% | -6.41%

Prior 7-Day Eod 3.51% | 5.03%5.03% | 12.44%

Current vs 7-Day Eod -14.09% | -5.78%-5.78% | -3.28%

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

Strong bullish conviction with 88% of dollar volume in calls ($13.60M) vs puts ($1.77M). Massive premium surge with dollar volume up 104% vs prior. Dollar volume significantly above 7-day average (78% higher). Extreme bullish P/C ratio of 0.24 - heavy call buying (5,413 calls vs 1,302 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 BULLISH

Current BULLISH

Prior NEUTRAL

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

🎯

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 2 of results (avg 9.3%, best 8.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 16	73.20	79.90	$76.55	8.8%	1	1.00	15
$390.00	Oct 16	19.10	21.10	$20.10	10.0%	2	0.77	358

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. 48 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 16	73.20	79.90	$76.55	8.8%	1	1.00	15
$360.00	Oct 16	45.00	51.30	$48.15	13.1%	1	1.00	--
$375.00	Oct 9	28.20	36.20	$32.20	24.8%	14	0.95	61
$380.00	Oct 9	23.70	31.00	$27.35	26.7%	10	0.95	113
$370.00	Oct 16	35.50	40.30	$37.90	12.7%	3	0.93	243

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 16	15.40	20.40	$17.90	27.9%	3	0.72	44
$415.00	Oct 16	9.20	17.50	$13.35	62.2%	1	0.65	--
$412.50	Oct 16	8.70	13.90	$11.30	46.0%	1	0.63	8
$425.00	Oct 30	26.20	33.10	$29.65	23.3%	1	0.62	1
$420.00	Oct 30	23.00	30.30	$26.65	27.4%	1	0.58	--

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 2.1K, top 116)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 9	3.90	5.60	$4.75	35.8%	116	0.43	111
$420.00	Oct 9	1.00	2.65	$1.83	90.2%	98	0.21	171
$420.00	Oct 16	3.00	4.80	$3.90	46.2%	87	0.27	709
$425.00	Oct 16	2.00	3.20	$2.60	46.2%	63	0.20	222
$400.00	Oct 16	11.10	15.00	$13.05	29.9%	59	0.62	918

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	5.30	6.20	$5.75	15.7%	77	0.39	520
$395.00	Oct 9	0.05	6.50	$3.28	196.6%	43	0.27	37
$345.00	Oct 16	0.00	1.10	$0.55	200.0%	26	0.04	--
$355.00	Oct 16	0.00	0.75	$0.38	197.4%	26	0.03	--
$392.50	Oct 9	0.00	3.50	$1.75	200.0%	25	0.19	24

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 20.2%, max 46.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$397.50	Oct 9	Oct 16	41.6%	29.5%	40.9%	7	18
$417.50	Oct 9	Oct 16	42.5%	36.1%	17.6%	23	20
$412.50	Oct 9	Oct 16	33.9%	30.1%	12.5%	41	29
$395.00	Oct 9	Oct 30	47.1%	46.1%	2.2%	27	70

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$402.50	Oct 9	Oct 16	41.6%	28.5%	46.0%	7	25
$395.00	Oct 9	Oct 30	47.1%	46.1%	2.2%	62	57

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 32.33, avg 6.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$480.00	Oct 23	$0.75	$19.25	$0.75	14%	25.67	$460.75
$465.00	$475.00	Nov 13	$0.30	$9.70	$0.30	16%	32.33	$465.30
$395.00	$400.00	Oct 30	$1.95	$3.05	$1.95	62%	1.56	$396.95
$435.00	$440.00	Oct 30	$0.40	$4.60	$0.40	30%	11.50	$435.40
$435.00	$440.00	Oct 23	$0.50	$4.50	$0.50	29%	9.00	$435.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$385.00	Oct 23	$0.15	$4.85	$0.15	32%	32.33	$389.85
$385.00	$380.00	Oct 30	$0.15	$4.85	$0.15	30%	32.33	$384.85
$412.50	$410.00	Oct 16	$0.35	$2.15	$0.35	63%	6.14	$412.15
$395.00	$390.00	Oct 16	$0.37	$4.63	$0.37	30%	12.51	$394.63
$407.50	$405.00	Oct 9	$0.45	$2.05	$0.45	51%	4.56	$407.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 1.70, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$437.50	$440.00	Oct 9	$2.00	$2.00	$0.50	84%	4.00	$439.50
$425.00	$430.00	Oct 23	$3.05	$3.05	$1.95	63%	1.56	$428.05
$440.00	$465.00	Nov 13	$6.10	$6.10	$18.90	70%	0.32	$446.10
$450.00	$460.00	Nov 6	$2.90	$2.90	$7.10	76%	0.41	$452.90
$470.00	$480.00	Oct 30	$1.73	$1.73	$8.27	86%	0.21	$471.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$375.00	Oct 30	$3.15	$3.15	$1.85	72%	1.70	$376.85
$375.00	$365.00	Nov 13	$3.75	$3.75	$6.25	74%	0.60	$371.25
$395.00	$390.00	Oct 23	$3.10	$3.10	$1.90	63%	1.63	$391.90
$402.50	$400.00	Oct 9	$2.17	$2.17	$0.33	61%	6.58	$400.33
$395.00	$392.50	Oct 9	$1.53	$1.53	$0.97	74%	1.58	$393.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.18, cheapest $1.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$405.00	Oct 9	Oct 16	$3.75	41.0%	27.3%
$402.50	Oct 9	Oct 16	$3.95	41.6%	28.5%
$407.50	Oct 9	Oct 16	$1.47	37.4%	31.1%
$400.00	Oct 9	Oct 16	$2.70	33.6%	28.5%
$410.00	Oct 9	Oct 16	$2.00	36.7%	32.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$405.00	Oct 9	Oct 16	$1.75	41.0%	27.3%
$402.50	Oct 9	Oct 16	$1.85	41.6%	28.5%
$400.00	Oct 9	Oct 16	$2.92	33.6%	28.5%
$407.50	Oct 9	Oct 23	$11.35	37.4%	50.5%
$415.00	Oct 16	Oct 23	$8.60	34.7%	50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.90% of stock, avg 6.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$405.00	Oct 9	$5.80	$6.00	$11.80	$393.20	$416.80	2.90%
$402.50	Oct 9	$7.00	$5.00	$12.00	$390.50	$414.50	2.95%
$407.50	Oct 9	$5.98	$6.45	$12.43	$395.07	$419.93	3.06%
$400.00	Oct 9	$10.35	$2.83	$13.18	$386.82	$413.18	3.24%
$397.50	Oct 9	$12.35	$3.23	$15.58	$381.92	$413.08	3.83%
$412.50	Oct 16	$5.20	$11.30	$16.50	$396.00	$429.00	4.06%
$405.00	Oct 16	$9.55	$7.75	$17.30	$387.70	$422.30	4.26%
$395.00	Oct 9	$14.35	$3.28	$17.63	$377.37	$412.63	4.34%
$410.00	Oct 16	$6.75	$10.95	$17.70	$392.30	$427.70	4.35%
$392.50	Oct 9	$16.05	$1.75	$17.80	$374.70	$410.30	4.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.26% of stock, avg 4.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$415.00	$400.00	Oct 9	$2.28	$2.83	$5.11	$394.89	$420.11
$415.00	$397.50	Oct 9	$2.28	$3.23	$5.51	$391.99	$420.51
$415.00	$395.00	Oct 9	$2.28	$3.28	$5.56	$389.44	$420.56
$417.50	$400.00	Oct 9	$3.13	$2.83	$5.96	$394.04	$423.46
$417.50	$397.50	Oct 9	$3.13	$3.23	$6.36	$391.14	$423.86
$412.50	$400.00	Oct 9	$3.35	$2.83	$6.18	$393.82	$418.68
$417.50	$395.00	Oct 9	$3.13	$3.28	$6.41	$388.59	$423.91
$412.50	$397.50	Oct 9	$3.35	$3.23	$6.58	$390.92	$419.08
$412.50	$395.00	Oct 9	$3.35	$3.28	$6.63	$388.37	$419.13
$465.00	$345.00	Nov 13	$4.30	$2.97	$7.27	$337.73	$472.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 19.83, avg credit $1.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
382/385	438/440	Oct 9	$2.38	$0.12	71%	19.83	$382.62	$439.88
375/380	440/445	Oct 30	$4.40	$0.60	44%	7.33	$375.60	$444.40
375/380	450/455	Oct 30	$4.08	$0.92	50%	4.43	$375.92	$454.08
375/380	445/450	Oct 30	$4.07	$0.93	48%	4.38	$375.93	$449.07
375/380	455/460	Oct 30	$3.75	$1.25	53%	3.00	$376.25	$458.75
340/345	438/440	Oct 9	$2.18	$2.82	82%	0.77	$342.82	$439.68
370/375	438/440	Oct 9	$2.18	$2.82	80%	0.77	$372.82	$439.68
392/395	432/435	Oct 9	$2.00	$0.50	63%	4.00	$393.00	$434.50
380/382	418/420	Oct 9	$2.05	$0.45	61%	4.56	$380.45	$419.55
378/380	422/425	Oct 16	$1.98	$0.52	58%	3.81	$378.02	$424.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 12.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$370.00	$380.00	Oct 16	$0.75	$9.25	13%	12.33
$375.00	$377.50	$380.00	Oct 9	$0.05	$2.45	0%	49.00
$415.00	$420.00	$425.00	Oct 30	$0.25	$4.75	8%	19.00
$425.00	$430.00	$435.00	Oct 30	$0.30	$4.70	8%	15.67
$415.00	$420.00	$425.00	Oct 23	$0.30	$4.70	8%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$355.00	$360.00	Oct 16	$0.12	$4.88	3%	40.67
$365.00	$370.00	$375.00	Oct 9	$0.13	$4.87	3%	37.46
$360.00	$365.00	$370.00	Oct 9	$0.13	$4.87	0%	37.46
$382.50	$385.00	$387.50	Oct 16	$0.34	$2.16	5%	6.35
$397.50	$400.00	$402.50	Oct 16	$0.40	$2.10	9%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-19.75, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$360.00	1:2	Oct 16	-$19.75	$10.25
$405.00	$430.00	1:2	Nov 6	-$1.30	$23.70
$370.00	$392.50	1:2	Oct 23	-$8.75	$13.75
$470.00	$480.00	1:2	Oct 30	-$0.07	$9.93
$450.00	$460.00	1:2	Nov 6	-$1.10	$8.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$350.00	1:2	Nov 6	-$0.59	$14.41
$390.00	$375.00	1:2	Nov 6	-$3.20	$11.80
$345.00	$330.00	1:2	Oct 23	-$0.25	$14.75
$395.00	$392.50	1:2	Oct 9	-$0.22	$2.28
$365.00	$350.00	1:2	Oct 23	-$1.35	$13.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 3.42%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$425.00	Nov 13	$13.90	0.40	4.6%	3.42%	7.98%	1	--
$415.00	Nov 13	$15.50	0.47	2.1%	3.81%	5.91%	1	--
$420.00	Nov 13	$13.30	0.43	3.3%	3.27%	6.60%	4	--
$410.00	Oct 30	$15.10	0.50	0.9%	3.71%	4.58%	11	24
$430.00	Nov 6	$8.10	0.36	5.8%	1.99%	7.78%	9	3
$440.00	Nov 6	$6.50	0.30	8.2%	1.60%	9.85%	2	--
$440.00	Nov 13	$6.50	0.30	8.2%	1.60%	9.85%	1	--
$450.00	Nov 6	$6.00	0.24	10.7%	1.48%	12.18%	12	41
$430.00	Oct 30	$8.30	0.34	5.8%	2.04%	7.83%	9	26
$415.00	Oct 30	$12.10	0.46	2.1%	2.98%	5.07%	18	32

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 5,413

Total Puts 1,302

Put/Call Ratio 0.24

Net Difference 4,111

Prior's Put/Call Breakdown

Total Calls 2,835

Total Puts 2,329

Put/Call Ratio 0.82

Net Difference 506

Prior 7-Day Put/Call Summary

Total Calls 20,282

Total Puts 14,782

Average Put/Call Ratio 0.78

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