Tour v531
ISRG
INTUITIVE SURGICAL I
$414.52 +2.41%
$414.61 (+0.02%)🌙
as of 10/07 06:28 PM
(10/6 18:29) ◀
|
Wednesday, October 7, 2026 (6:28pm)
January 2026
|
▶
◀ 10/7 18:28

Option Volume

Detail
ℹ
Current (10/07) 5,080
Calls: 3,581 (70%)
Puts: 1,499 (30%)
Prior (10/06) 4,217
Calls: 2,654 (63%)
Puts: 1,563 (37%)
Current vs Prior +20.46%
Calls: +34.93% (Calls)
Puts: -4.09% (Puts)
Prior 7-Day Total 35,468
Calls: 21,911 (62%)
Puts: 13,557 (38%)
Prior 7-Day Average 5,066
Calls: 3,130 (62%)
Puts: 1,936 (38%)
Current vs Prior 7-Day Avg +0.26%
Calls: +14.40%
Puts: -22.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $7.05M
Calls: $5.43M (77%)
Puts: $1.63M (23%)
Prior (10/06) $4.40M
Calls: $2.47M (56%)
Puts: $1.93M (44%)
Current vs Prior +60.06%
Calls: +119.26%
Puts: -15.80%
Prior 7-Day Total $58.34M
Calls: $40.40M (69%)
Puts: $17.94M (31%)
Prior 7-Day Average $8.33M
Calls: $5.77M (69%)
Puts: $2.56M (31%)
Current vs Prior 7-Day Avg -15.40%
Calls: -6.00%
Puts: -36.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.42
Prior (10/06) 0.59
Current vs Prior -28.92%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -41.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07) 45,690
Calls: 28,547 (62%)
Puts: 17,143 (38%)
Prior (10/06) 49,483
Calls: 28,819 (58%)
Puts: 20,664 (42%)
Current vs Prior -7.67%
Prior 7-Day Total 344,572
Calls: 204,181 (59%)
Puts: 140,391 (41%)
Prior 7-Day Average 49,224
Calls: 29,168 (59%)
Puts: 20,055 (41%)
Current vs Prior 7-Day Avg -7.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.62% | 4.23%4.23% | 12.48%
Prior 3.32% | 4.73%4.73% | 11.70%
Current vs Prior -20.89% | -10.51%-10.51% | +6.72%
Prior 7-Day Avg 3.05% | 4.52%5.26% | 12.51%
Current vs 7-Day Avg -13.97% | -6.30%-19.51% | -0.22%
Prior 7-Day Eod 3.32% | 4.73%4.73% | 11.70%
Current vs 7-Day Eod -20.89% | -10.51%-10.51% | +6.72%
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 77% of dollar volume in calls ($5.43M) vs puts ($1.63M). Elevated premium activity with dollar volume up 60% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (3,581 calls vs 1,499 puts). P/C ratio dropping 29% - 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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 14 of results (avg 8.3%, best 6.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Nov 207.107.60$7.356.8%40.2262
$460.00Nov 209.109.80$9.457.4%100.27152
$340.00Oct 1671.0076.50$73.757.5%11.00--
$360.00Nov 2058.8063.80$61.308.2%30.83--
$350.00Oct 1662.1067.40$64.758.2%251.00138
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Nov 2023.1024.70$23.906.7%30.4860
$410.00Nov 2020.3021.90$21.107.6%90.4432

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. 70 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Oct 948.3055.20$51.7513.3%41.00--
$365.00Oct 945.8052.70$49.2514.0%111.008
$375.00Oct 935.8043.10$39.4518.5%11.0060
$335.00Oct 1676.0083.90$79.959.9%21.00--
$340.00Oct 1671.0076.50$73.757.5%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 95.3010.50$7.9065.8%10.6810
$422.50Oct 1610.2015.50$12.8541.2%10.67--
$417.50Oct 93.708.80$6.2581.6%10.61--
$420.00Oct 168.6013.80$11.2046.4%130.60--
$417.50Oct 167.7011.00$9.3535.3%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 3.8K, top 585)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 91.703.30$2.5064.0%5850.32771
$415.00Oct 93.305.50$4.4050.0%5780.48582
$425.00Oct 90.751.30$1.0253.9%1890.17163
$430.00Oct 90.300.75$0.5384.9%1710.10163
$420.00Oct 165.107.00$6.0531.4%730.40710
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Oct 90.001.35$0.68198.5%1380.0941
$397.50Oct 90.003.10$1.55200.0%1300.1615
$370.00Oct 160.150.70$0.43127.9%700.04388
$400.00Oct 162.804.40$3.6044.4%470.26507
$360.00Oct 160.050.40$0.23152.2%400.021.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 22.4%, max 50.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$427.50Oct 9Oct 1645.1%31.7%42.2%4151
$402.50Oct 9Oct 1647.9%36.7%30.4%225
$475.00Nov 6Nov 2047.7%43.6%9.5%351
$405.00Oct 9Nov 2040.9%40.3%1.6%24119
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$397.50Oct 9Oct 1658.7%39.0%50.7%13215
$420.00Oct 9Oct 1640.6%33.5%21.0%1410
$405.00Oct 9Nov 2040.9%40.3%1.6%46156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 3.76, avg 4.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$425.00Nov 20$1.05$3.95$1.0549%3.76$421.05
$405.00$410.00Nov 20$1.60$3.40$1.6059%2.13$406.60
$400.00$415.00Oct 30$7.55$7.45$7.5563%0.99$407.55
$420.00$435.00Nov 6$5.30$9.70$5.3048%1.83$425.30
$405.00$407.50Oct 16$0.75$1.75$0.7568%2.33$405.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$405.00$400.00Oct 30$0.85$4.15$0.8541%4.88$404.15
$395.00$390.00Oct 23$0.60$4.40$0.6031%7.33$394.40
$380.00$370.00Nov 6$1.20$8.80$1.2023%7.33$378.80
$412.50$410.00Oct 16$0.40$2.10$0.4046%5.25$412.10
$405.00$400.00Nov 20$1.30$3.70$1.3041%2.85$403.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.77, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$455.00$460.00Oct 16$2.17$2.17$2.8386%0.77$457.17
$445.00$450.00Nov 6$2.95$2.95$2.0568%1.44$447.95
$425.00$430.00Nov 20$3.55$3.55$1.4553%2.45$428.55
$420.00$422.50Oct 16$2.15$2.15$0.3560%6.14$422.15
$445.00$450.00Oct 30$2.10$2.10$2.9070%0.72$447.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$375.00$370.00Oct 23$2.02$2.02$2.9882%0.68$372.98
$375.00$370.00Oct 30$1.95$1.95$3.0581%0.64$373.05
$370.00$365.00Nov 13$1.90$1.90$3.1081%0.61$368.10
$400.00$395.00Nov 6$2.80$2.80$2.2063%1.27$397.20
$365.00$350.00Nov 6$2.65$2.65$12.3584%0.21$362.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.57, cheapest $3.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$415.00Oct 9Oct 16$3.4540.3%32.3%
$420.00Oct 9Oct 16$3.5540.6%33.5%
$417.50Oct 9Oct 16$3.6337.2%31.7%
$412.50Oct 9Oct 16$3.4534.3%30.6%
$410.00Oct 9Oct 16$3.8534.6%33.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$415.00Oct 9Oct 16$3.2240.3%32.3%
$420.00Oct 9Oct 16$3.3040.6%33.5%
$417.50Oct 9Oct 16$3.1037.2%31.7%
$412.50Oct 9Oct 16$3.8034.3%30.6%
$410.00Oct 9Oct 16$4.3534.6%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 2.17% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$412.50Oct 9$5.65$3.35$9.00$403.50$421.502.17%
$417.50Oct 9$2.97$6.25$9.22$408.28$426.722.22%
$410.00Oct 9$6.85$2.40$9.25$400.75$419.252.23%
$415.00Oct 9$4.40$5.23$9.63$405.37$424.632.32%
$420.00Oct 9$2.50$7.90$10.40$409.60$430.402.51%
$405.00Oct 9$10.75$1.60$12.35$392.65$417.352.98%
$402.50Oct 9$12.85$1.65$14.50$388.00$417.003.50%
$417.50Oct 16$6.60$9.35$15.95$401.55$433.453.85%
$400.00Oct 9$15.55$0.68$16.23$383.77$416.233.92%
$412.50Oct 16$9.10$7.15$16.25$396.25$428.753.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.62% of stock, avg 5.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$425.00$397.50Oct 9$1.02$1.55$2.57$394.93$427.57
$425.00$402.50Oct 9$1.02$1.65$2.67$399.83$427.67
$425.00$405.00Oct 9$1.02$1.60$2.62$402.38$427.62
$422.50$405.00Oct 9$1.83$1.60$3.43$401.57$425.93
$422.50$402.50Oct 9$1.83$1.65$3.48$399.02$425.98
$422.50$397.50Oct 9$1.83$1.55$3.38$394.12$425.88
$425.00$410.00Oct 9$1.02$2.40$3.42$406.58$428.42
$420.00$405.00Oct 9$2.50$1.60$4.10$400.90$424.10
$422.50$410.00Oct 9$1.83$2.40$4.23$405.77$426.73
$420.00$402.50Oct 9$2.50$1.65$4.15$398.35$424.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 4.10, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
340/345445/450Nov 6$4.02$0.9859%4.10$340.98$449.02
370/375445/450Oct 30$4.05$0.9551%4.26$370.95$449.05
365/370445/450Nov 6$4.00$1.0049%4.00$366.00$449.00
385/388438/440Oct 16$2.10$0.4068%5.25$385.40$439.60
370/375490/495Oct 30$2.70$2.3071%1.17$372.30$492.70
390/395445/450Nov 6$4.40$0.6035%7.33$390.60$449.40
365/370490/495Nov 13$2.68$2.3268%1.16$367.32$492.68
370/375440/445Oct 23$3.52$1.4851%2.38$371.48$443.52
385/388445/448Oct 16$1.67$0.8373%2.01$385.83$446.67
395/398438/440Oct 16$2.01$0.4959%4.10$395.49$439.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 20.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$365.00$380.00$395.00Oct 30$0.70$14.3020%20.43
$370.00$380.00$390.00Nov 20$0.50$9.5010%19.00
$415.00$417.50$420.00Oct 23$0.05$2.454%49.00
$360.00$370.00$380.00Nov 20$0.45$9.559%21.22
$407.50$410.00$412.50Oct 23$0.10$2.405%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$375.00$380.00Nov 13$0.10$4.906%49.00
$405.00$410.00$415.00Nov 20$0.20$4.807%24.00
$410.00$412.50$415.00Oct 23$0.10$2.404%24.00
$355.00$360.00$365.00Oct 30$0.15$4.853%32.33
$370.00$375.00$380.00Nov 20$0.20$4.804%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-4.40, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$425.001:2Nov 13-$4.40$20.60
$425.00$445.001:2Nov 13-$4.45$15.55
$460.00$485.001:2Oct 16-$0.17$24.83
$460.00$475.001:2Nov 6-$2.45$12.55
$422.50$425.001:2Oct 9-$0.21$2.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$405.00$380.001:2Nov 13-$0.85$24.15
$395.00$380.001:2Oct 30-$1.90$13.10
$365.00$350.001:2Nov 6-$0.10$14.90
$365.00$345.001:2Nov 13-$0.95$19.05
$355.00$340.001:2Oct 30-$0.63$14.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.82%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$425.00Nov 20$20.000.472.5%4.82%7.35%1276
$420.00Nov 20$20.900.491.3%5.04%6.36%7800
$415.00Nov 20$22.900.520.1%5.52%5.64%1--
$435.00Nov 20$14.600.404.9%3.52%8.46%3--
$430.00Nov 20$16.000.433.7%3.86%7.59%5149
$440.00Nov 20$12.100.376.2%2.92%9.07%7289
$445.00Nov 20$11.200.347.3%2.70%10.06%1--
$450.00Nov 20$10.500.318.6%2.53%11.09%5370
$425.00Nov 13$16.700.452.5%4.03%6.56%11
$455.00Nov 20$9.700.299.8%2.34%12.11%21264

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 3,581
Total Puts 1,499
Put/Call Ratio 0.42
Net Difference 2,082

Prior's Put/Call Breakdown

Total Calls 2,654
Total Puts 1,563
Put/Call Ratio 0.59
Net Difference 1,091

Prior 7-Day Put/Call Summary

Total Calls 21,911
Total Puts 13,557
Average Put/Call Ratio 0.71
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