ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$404.76 -0.42%

$406.15 (+0.34%)🌙

as of 10/06 06:29 PM

(10/5 18:29) ◀

Tuesday, October 6, 2026 (6:29pm)

▶ (10/7 18:28)

◀ 10/6 18:29 ▶

Option Volume

Detail

ℹ

Current (10/06) 4,217

Calls: 2,654 (63%)

Puts: 1,563 (37%)

Prior (10/05) 6,715

Calls: 5,413 (81%)

Puts: 1,302 (19%)

Current vs Prior -37.20%

Calls: -50.97% (Calls)

Puts: +20.05% (Puts)

Prior 7-Day Total 36,741

Calls: 22,441 (61%)

Puts: 14,300 (39%)

Prior 7-Day Average 5,248

Calls: 3,205 (61%)

Puts: 2,042 (39%)

Current vs Prior 7-Day Avg -19.66%

Calls: -17.21%

Puts: -23.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $4.40M

Calls: $2.47M (56%)

Puts: $1.93M (44%)

Prior (10/05) $15.36M

Calls: $13.60M (88%)

Puts: $1.77M (12%)

Current vs Prior -71.33%

Calls: -81.80%

Puts: +9.25%

Prior 7-Day Total $62.07M

Calls: $42.48M (68%)

Puts: $19.59M (32%)

Prior 7-Day Average $8.87M

Calls: $6.07M (68%)

Puts: $2.80M (32%)

Current vs Prior 7-Day Avg -50.32%

Calls: -59.23%

Puts: -31.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.59

Prior (10/05) 0.24

Current vs Prior +144.84%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -19.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 49,483

Calls: 28,819 (58%)

Puts: 20,664 (42%)

Prior (10/05) 57,732

Calls: 33,363 (58%)

Puts: 24,369 (42%)

Current vs Prior -14.29%

Prior 7-Day Total 337,650

Calls: 198,705 (59%)

Puts: 138,945 (41%)

Prior 7-Day Average 48,235

Calls: 28,386 (59%)

Puts: 19,849 (41%)

Current vs Prior 7-Day Avg +2.59%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.32% | 4.73%4.73% | 11.70%

Prior 3.01% | 4.74%4.74% | 12.03%

Current vs Prior +10.10% | -0.10%-0.10% | -2.76%

Prior 7-Day Avg 3.12% | 4.55%5.50% | 12.74%

Current vs 7-Day Avg +6.41% | +3.99%-14.05% | -8.18%

Prior 7-Day Eod 3.01% | 4.74%4.74% | 12.03%

Current vs 7-Day Eod +10.10% | -0.10%-0.10% | -2.76%

Sentiment BEARISHBULLISH

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

Light premium activity with dollar volume down 71% vs prior. Bullish P/C ratio of 0.59. P/C ratio rising 145% - 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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 10 of results (avg 8.2%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Nov 20	21.70	22.90	$22.30	5.4%	74	0.51	82
$420.00	Nov 20	17.70	18.70	$18.20	5.5%	12	0.44	809
$435.00	Nov 20	12.50	13.40	$12.95	6.9%	7	0.35	56
$330.00	Oct 16	73.00	79.50	$76.25	8.5%	2	0.99	15
$350.00	Nov 20	58.90	64.20	$61.55	8.6%	2	0.86	1.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Nov 20	33.10	35.90	$34.50	8.1%	1	0.59	18

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. 56 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 16	73.00	79.50	$76.25	8.5%	2	0.99	15
$350.00	Oct 16	51.20	58.20	$54.70	12.8%	1	0.98	--
$370.00	Oct 9	31.00	39.50	$35.25	24.1%	1	0.97	22
$360.00	Oct 16	41.40	50.30	$45.85	19.4%	1	0.96	129
$375.00	Oct 9	26.30	34.50	$30.40	27.0%	1	0.95	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 9	12.10	19.00	$15.55	44.4%	1	0.86	--
$417.50	Oct 16	13.80	17.60	$15.70	24.2%	17	0.69	52
$412.50	Oct 9	7.20	13.90	$10.55	63.5%	1	0.65	4
$410.00	Oct 9	3.40	12.00	$7.70	111.7%	1	0.63	--
$425.00	Oct 30	26.10	35.00	$30.55	29.1%	12	0.62	1

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 3.2K, top 541)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 9	0.65	1.40	$1.02	73.5%	541	0.15	258
$415.00	Oct 9	0.35	2.50	$1.43	150.3%	538	0.21	88
$460.00	Oct 23	1.15	5.50	$3.33	130.6%	187	0.15	90
$410.00	Nov 20	21.70	22.90	$22.30	5.4%	74	0.51	82
$445.00	Oct 23	3.20	8.30	$5.75	88.7%	61	0.23	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	0.15	0.20	$0.18	27.8%	113	0.02	1.1K
$405.00	Nov 20	19.80	22.90	$21.35	14.5%	107	0.47	71
$405.00	Oct 30	14.70	23.00	$18.85	44.0%	59	0.48	5
$420.00	Nov 20	27.10	35.80	$31.45	27.7%	51	0.56	85
$370.00	Oct 16	0.40	2.00	$1.20	133.3%	41	0.09	397

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 20.9%, max 52.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$390.00	Oct 9	Nov 20	51.2%	39.1%	31.1%	5	239
$397.50	Oct 9	Oct 16	36.0%	31.8%	13.4%	3	14
$405.00	Oct 9	Nov 20	39.2%	38.9%	0.8%	20	109

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$412.50	Oct 9	Oct 16	50.6%	33.3%	52.2%	2	13
$390.00	Oct 9	Nov 20	51.2%	39.1%	31.1%	11	389
$402.50	Oct 9	Oct 16	36.8%	29.8%	23.4%	10	30
$415.00	Oct 30	Nov 20	48.2%	39.8%	21.0%	9	60
$392.50	Oct 9	Oct 16	44.5%	37.4%	19.1%	8	57

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 0.73, avg 5.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$450.00	Nov 13	$63.70	$46.30	$63.70	90%	0.73	$403.70
$390.00	$400.00	Oct 23	$2.75	$7.25	$2.75	66%	2.64	$392.75
$400.00	$405.00	Nov 20	$1.10	$3.90	$1.10	58%	3.55	$401.10
$412.50	$420.00	Oct 23	$1.50	$6.00	$1.50	46%	4.00	$414.00
$415.00	$420.00	Nov 20	$0.70	$4.30	$0.70	47%	6.14	$415.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$412.50	Oct 9	$5.00	$2.50	$5.00	86%	0.50	$415.00
$420.00	$415.00	Oct 30	$2.00	$3.00	$2.00	60%	1.50	$418.00
$385.00	$380.00	Nov 20	$0.75	$4.25	$0.75	32%	5.67	$384.25
$410.00	$405.00	Oct 30	$1.75	$3.25	$1.75	52%	1.86	$408.25
$395.00	$390.00	Oct 30	$1.10	$3.90	$1.10	39%	3.55	$393.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 3.76, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$425.00	Oct 23	$3.95	$3.95	$1.05	59%	3.76	$423.95
$470.00	$485.00	Oct 16	$1.87	$1.87	$13.13	90%	0.14	$471.87
$425.00	$430.00	Oct 23	$2.75	$2.75	$2.25	65%	1.22	$427.75
$410.00	$415.00	Nov 20	$3.40	$3.40	$1.60	49%	2.13	$413.40
$460.00	$465.00	Nov 20	$1.70	$1.70	$3.30	78%	0.52	$461.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$377.50	Oct 23	$2.30	$2.30	$0.20	74%	11.50	$377.70
$392.50	$390.00	Oct 16	$2.17	$2.17	$0.33	71%	6.58	$390.33
$390.00	$387.50	Oct 9	$1.67	$1.67	$0.83	80%	2.01	$388.33
$360.00	$355.00	Nov 20	$2.05	$2.05	$2.95	80%	0.69	$357.95
$395.00	$390.00	Oct 23	$2.80	$2.80	$2.20	61%	1.27	$392.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.33, cheapest $2.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$410.00	Oct 9	Oct 16	$2.95	40.4%	32.8%
$405.00	Oct 9	Oct 16	$3.30	39.2%	31.9%
$407.50	Oct 9	Oct 16	$3.60	35.9%	32.6%
$412.50	Oct 9	Oct 23	$11.03	50.6%	53.4%
$400.00	Oct 16	Oct 23	$10.90	28.2%	52.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$412.50	Oct 9	Oct 16	$2.55	50.6%	33.3%
$415.00	Oct 30	Nov 20	$2.35	48.2%	39.8%
$425.00	Oct 30	Nov 20	$3.95	50.5%	42.7%
$410.00	Oct 9	Oct 16	$3.75	40.4%	32.8%
$405.00	Oct 9	Oct 16	$2.67	39.2%	31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.82% of stock, avg 8.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$410.00	Oct 9	$3.70	$7.70	$11.40	$398.60	$421.40	2.82%
$405.00	Oct 9	$5.80	$5.68	$11.48	$393.52	$416.48	2.84%
$395.00	Oct 9	$11.95	$1.08	$13.03	$381.97	$408.03	3.22%
$412.50	Oct 9	$4.22	$10.55	$14.77	$397.73	$427.27	3.65%
$392.50	Oct 9	$14.15	$1.95	$16.10	$376.40	$408.60	3.98%
$420.00	Oct 9	$1.02	$15.55	$16.57	$403.43	$436.57	4.09%
$400.00	Oct 16	$11.55	$5.10	$16.65	$383.35	$416.65	4.11%
$405.00	Oct 16	$9.10	$8.35	$17.45	$387.55	$422.45	4.31%
$410.00	Oct 16	$6.65	$11.45	$18.10	$391.90	$428.10	4.47%
$390.00	Oct 9	$16.30	$2.10	$18.40	$371.60	$408.40	4.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.70% of stock, avg 5.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$417.50	$392.50	Oct 9	$0.88	$1.95	$2.83	$389.67	$420.33
$417.50	$390.00	Oct 9	$0.88	$2.10	$2.98	$387.02	$420.48
$415.00	$392.50	Oct 9	$1.43	$1.95	$3.38	$389.12	$418.38
$415.00	$390.00	Oct 9	$1.43	$2.10	$3.53	$386.47	$418.53
$417.50	$400.00	Oct 9	$0.88	$2.60	$3.48	$396.52	$420.98
$415.00	$400.00	Oct 9	$1.43	$2.60	$4.03	$395.97	$419.03
$410.00	$400.00	Oct 9	$3.70	$2.60	$6.30	$393.70	$416.30
$410.00	$392.50	Oct 9	$3.70	$1.95	$5.65	$386.85	$415.65
$417.50	$402.50	Oct 9	$0.88	$4.15	$5.03	$397.47	$422.53
$412.50	$400.00	Oct 9	$4.22	$2.60	$6.82	$393.18	$419.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 7.33, avg credit $1.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
370/375	425/430	Oct 23	$4.40	$0.60	43%	7.33	$370.60	$429.40
388/390	425/428	Oct 9	$2.19	$0.31	68%	7.06	$387.81	$427.19
355/360	445/450	Nov 20	$3.85	$1.15	51%	3.35	$356.15	$448.85
388/390	415/418	Oct 9	$2.22	$0.28	59%	7.93	$387.78	$417.22
388/390	420/422	Oct 9	$2.04	$0.46	65%	4.43	$387.96	$422.04
325/330	425/430	Oct 23	$3.10	$1.90	60%	1.63	$326.90	$428.10
355/360	440/445	Nov 20	$3.50	$1.50	48%	2.33	$356.50	$443.50
390/392	440/445	Oct 16	$2.82	$2.18	59%	1.29	$389.68	$442.82
390/392	430/435	Oct 16	$3.14	$1.86	52%	1.69	$389.36	$433.14
378/380	435/440	Oct 23	$3.45	$1.55	45%	2.23	$376.55	$438.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$420.00	$430.00	Nov 6	$0.30	$9.70	15%	32.33
$392.50	$395.00	$397.50	Oct 9	$0.20	$2.30	7%	11.50
$440.00	$445.00	$450.00	Oct 16	$0.40	$4.60	6%	11.50
$435.00	$440.00	$445.00	Oct 23	$0.45	$4.55	6%	10.11
$405.00	$407.50	$410.00	Oct 16	$0.45	$2.05	9%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$390.00	$395.00	$400.00	Oct 23	$0.10	$4.90	10%	49.00
$345.00	$350.00	$355.00	Nov 13	$0.05	$4.95	4%	99.00
$350.00	$355.00	$360.00	Oct 16	$0.08	$4.92	2%	61.50
$350.00	$360.00	$370.00	Nov 6	$0.60	$9.40	11%	15.67
$400.00	$405.00	$410.00	Nov 6	$0.25	$4.75	8%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-4.85, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$390.00	1:2	Nov 20	-$4.85	$35.15
$377.50	$390.00	1:2	Oct 16	-$6.40	$6.10
$397.50	$405.00	1:2	Oct 9	-$1.65	$5.85
$465.00	$485.00	1:2	Oct 23	-$0.28	$19.72
$445.00	$455.00	1:2	Oct 23	-$1.25	$8.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$355.00	1:2	Nov 13	-$1.65	$13.35
$420.00	$412.50	1:2	Oct 9	-$5.55	$1.95
$385.00	$377.50	1:2	Oct 9	-$0.13	$7.37
$392.50	$390.00	1:2	Oct 16	-$0.36	$2.14
$370.00	$325.00	1:2	Oct 9	-$1.71	$43.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 4.37%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Nov 20	$17.70	0.44	3.8%	4.37%	8.14%	12	809
$410.00	Nov 20	$21.70	0.51	1.3%	5.36%	6.66%	74	82
$425.00	Nov 20	$15.90	0.41	5.0%	3.93%	8.93%	1	--
$435.00	Nov 20	$12.50	0.35	7.5%	3.09%	10.56%	7	56
$430.00	Nov 20	$13.20	0.38	6.2%	3.26%	9.50%	6	147
$405.00	Nov 20	$22.30	0.54	0.1%	5.51%	5.57%	1	48
$415.00	Nov 20	$17.10	0.47	2.5%	4.22%	6.75%	10	82
$440.00	Nov 20	$10.60	0.32	8.7%	2.62%	11.33%	8	286
$445.00	Nov 20	$9.60	0.29	9.9%	2.37%	12.31%	2	--
$405.00	Nov 6	$19.70	0.54	0.1%	4.87%	4.93%	1	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 2,654

Total Puts 1,563

Put/Call Ratio 0.59

Net Difference 1,091

Prior's Put/Call Breakdown

Total Calls 5,413

Total Puts 1,302

Put/Call Ratio 0.24

Net Difference 4,111

Prior 7-Day Put/Call Summary

Total Calls 22,441

Total Puts 14,300

Average Put/Call Ratio 0.73

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