ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$427.64 +0.87%

$427.45 (-0.04%)🌙

as of 10/12 06:28 PM

(10/8 18:26) ◀

Monday, October 12, 2026 (6:28pm)

▶ (10/13 18:28)

◀ 10/12 18:28 ▶

Option Volume

Detail

ℹ

Current (10/12) 5,225

Calls: 2,443 (47%)

Puts: 2,782 (53%)

Prior (10/08) 3,446

Calls: 2,195 (64%)

Puts: 1,251 (36%)

Current vs Prior +51.63%

Calls: +11.30% (Calls)

Puts: +122.38% (Puts)

Prior 7-Day Total 31,452

Calls: 21,236 (68%)

Puts: 10,216 (32%)

Prior 7-Day Average 4,493

Calls: 3,033 (68%)

Puts: 1,459 (32%)

Current vs Prior 7-Day Avg +16.29%

Calls: -19.47%

Puts: +90.62%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12) $9.75M

Calls: $7.85M (80%)

Puts: $1.90M (20%)

Prior (10/08) $4.63M

Calls: $2.64M (57%)

Puts: $1.99M (43%)

Current vs Prior +110.43%

Calls: +197.31%

Puts: -4.59%

Prior 7-Day Total $50.56M

Calls: $36.52M (72%)

Puts: $14.04M (28%)

Prior 7-Day Average $7.22M

Calls: $5.22M (72%)

Puts: $2.01M (28%)

Current vs Prior 7-Day Avg +35.01%

Calls: +50.45%

Puts: -5.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 1.14

Prior (10/08) 0.57

Current vs Prior +99.81%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +109.65%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12) 42,512

Calls: 23,407 (55%)

Puts: 19,105 (45%)

Prior (10/08) 47,627

Calls: 27,038 (57%)

Puts: 20,589 (43%)

Current vs Prior -10.74%

Prior 7-Day Total 341,336

Calls: 202,500 (59%)

Puts: 138,836 (41%)

Prior 7-Day Average 48,762

Calls: 28,928 (59%)

Puts: 19,833 (41%)

Current vs Prior 7-Day Avg -12.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 3.41% | 8.52%3.41% | 11.45%

Prior 2.15% | 4.53%4.53% | 11.96%

Current vs Prior +58.46% | +88.34%-24.56% | -4.33%

Prior 7-Day Avg 2.85% | 4.47%4.82% | 12.35%

Current vs 7-Day Avg +19.78% | +90.80%-29.21% | -7.35%

Prior 7-Day Eod 2.15% | 4.53%4.53% | 11.96%

Current vs 7-Day Eod +58.46% | +88.34%-24.56% | -4.33%

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

Strong bullish conviction with 80% of dollar volume in calls ($7.85M) vs puts ($1.90M). Massive premium surge with dollar volume up 110% vs prior. Above-average activity with volume up 52% vs prior. Slightly bearish P/C ratio of 1.14.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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

🎯

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 7 of results (avg 8.6%, best 7.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	65.50	70.60	$68.05	7.5%	3	0.98	--
$355.00	Oct 16	70.50	76.00	$73.25	7.5%	100	0.93	95
$357.50	Oct 16	68.00	73.50	$70.75	7.8%	100	0.93	--
$390.00	Nov 20	45.90	50.10	$48.00	8.8%	3	0.78	230
$380.00	Oct 16	45.50	50.00	$47.75	9.4%	3	0.99	300

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. 59 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Oct 16	48.00	53.50	$50.75	10.8%	2	0.99	--
$380.00	Oct 16	45.50	50.00	$47.75	9.4%	3	0.99	300
$385.00	Oct 16	40.60	46.10	$43.35	12.7%	2	0.99	--
$360.00	Oct 16	65.50	70.60	$68.05	7.5%	3	0.98	--
$395.00	Oct 16	30.70	36.20	$33.45	16.4%	5	0.98	243

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 16	7.80	13.00	$10.40	50.0%	1	0.69	--
$460.00	Nov 20	39.50	44.90	$42.20	12.8%	1	0.69	46
$432.50	Oct 16	6.10	9.10	$7.60	39.5%	1	0.64	1
$435.00	Oct 30	19.70	25.20	$22.45	24.5%	1	0.54	--
$430.00	Oct 16	4.60	9.40	$7.00	68.6%	12	0.51	115

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 3.7K, top 712)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 23	5.80	8.00	$6.90	31.9%	244	0.27	236
$500.00	Oct 23	0.00	3.70	$1.85	200.0%	223	0.09	--
$435.00	Oct 16	1.30	5.70	$3.50	125.7%	112	0.37	283
$355.00	Oct 16	70.50	76.00	$73.25	7.5%	100	0.93	95
$357.50	Oct 16	68.00	73.50	$70.75	7.8%	100	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Nov 20	2.40	5.30	$3.85	75.3%	712	0.12	421
$380.00	Oct 16	0.10	0.20	$0.15	66.7%	126	0.02	624
$425.00	Oct 16	2.40	5.30	$3.85	75.3%	84	0.37	108
$415.00	Oct 16	1.15	2.35	$1.75	68.6%	70	0.18	341
$390.00	Nov 6	3.00	9.70	$6.35	105.5%	70	0.20	25

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 30.8%, max 31.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$475.00	Oct 30	Nov 20	52.3%	39.9%	31.2%	23	62
$465.00	Oct 23	Nov 6	63.1%	48.4%	30.4%	4	33

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 19.00, avg 5.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$430.00	Nov 6	$4.30	$5.70	$4.30	59%	1.33	$424.30
$420.00	$422.50	Oct 23	$0.40	$2.10	$0.40	60%	5.25	$420.40
$410.00	$415.00	Oct 16	$3.25	$1.75	$3.25	87%	0.54	$413.25
$475.00	$500.00	Oct 30	$2.05	$22.95	$2.05	19%	11.20	$477.05
$455.00	$465.00	Oct 30	$1.55	$8.45	$1.55	30%	5.45	$456.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$400.00	Nov 6	$0.25	$4.75	$0.25	30%	19.00	$404.75
$430.00	$425.00	Nov 20	$1.15	$3.85	$1.15	49%	3.35	$428.85
$435.00	$425.00	Oct 30	$4.00	$6.00	$4.00	54%	1.50	$431.00
$432.50	$430.00	Oct 16	$0.60	$1.90	$0.60	64%	3.17	$431.90
$380.00	$370.00	Oct 23	$0.50	$9.50	$0.50	13%	19.00	$379.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 1.98, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$455.00	Oct 30	$2.90	$2.90	$2.10	65%	1.38	$452.90
$455.00	$460.00	Nov 20	$2.70	$2.70	$2.30	64%	1.17	$457.70
$445.00	$447.50	Oct 23	$1.85	$1.85	$0.65	62%	2.85	$446.85
$490.00	$500.00	Nov 20	$2.23	$2.23	$7.77	82%	0.29	$492.23
$470.00	$480.00	Oct 23	$2.45	$2.45	$7.55	78%	0.32	$472.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Nov 13	$3.32	$3.32	$1.68	83%	1.98	$371.68
$415.00	$405.00	Oct 23	$5.20	$5.20	$4.80	63%	1.08	$409.80
$400.00	$390.00	Nov 6	$4.15	$4.15	$5.85	72%	0.71	$395.85
$420.00	$400.00	Oct 30	$8.05	$8.05	$11.95	58%	0.67	$411.95
$425.00	$400.00	Nov 13	$10.20	$10.20	$14.80	55%	0.69	$414.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $11.97, cheapest $15.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$422.50	Oct 16	Oct 23	$12.70	41.5%	56.0%
$430.00	Oct 16	Oct 23	$11.35	38.9%	59.9%
$425.00	Oct 16	Oct 23	$12.20	33.9%	58.1%
$427.50	Oct 16	Oct 23	$10.25	33.6%	58.0%
$437.50	Oct 16	Oct 23	$10.20	32.2%	58.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Oct 16	Nov 20	$15.90	38.9%	39.5%
$435.00	Oct 16	Oct 30	$12.05	31.5%	53.5%
$425.00	Oct 16	Oct 23	$11.80	33.9%	58.1%
$427.50	Oct 16	Oct 23	$12.05	33.6%	58.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.53% of stock, avg 8.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$425.00	Oct 16	$6.95	$3.85	$10.80	$414.20	$435.80	2.53%
$432.50	Oct 16	$3.63	$7.60	$11.23	$421.27	$443.73	2.63%
$430.00	Oct 16	$5.35	$7.00	$12.35	$417.65	$442.35	2.89%
$427.50	Oct 16	$7.60	$4.85	$12.45	$415.05	$439.95	2.91%
$422.50	Oct 16	$8.70	$4.18	$12.88	$409.62	$435.38	3.01%
$420.00	Oct 16	$10.85	$2.53	$13.38	$406.62	$433.38	3.13%
$435.00	Oct 16	$3.50	$10.40	$13.90	$421.10	$448.90	3.25%
$415.00	Oct 16	$14.95	$1.75	$16.70	$398.30	$431.70	3.91%
$410.00	Oct 16	$18.20	$1.38	$19.58	$390.42	$429.58	4.58%
$405.00	Oct 16	$23.10	$0.43	$23.53	$381.47	$428.53	5.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.98% of stock, avg 5.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$442.50	$417.50	Oct 16	$1.63	$2.55	$4.18	$413.32	$446.68
$442.50	$420.00	Oct 16	$1.63	$2.53	$4.16	$415.84	$446.66
$440.00	$420.00	Oct 16	$2.38	$2.53	$4.91	$415.09	$444.91
$440.00	$417.50	Oct 16	$2.38	$2.55	$4.93	$412.57	$444.93
$437.50	$420.00	Oct 16	$2.80	$2.53	$5.33	$414.67	$442.83
$437.50	$417.50	Oct 16	$2.80	$2.55	$5.35	$412.15	$442.85
$442.50	$425.00	Oct 16	$1.63	$3.85	$5.48	$419.52	$447.98
$442.50	$422.50	Oct 16	$1.63	$4.18	$5.81	$416.69	$448.31
$435.00	$420.00	Oct 16	$3.50	$2.53	$6.03	$413.97	$441.03
$435.00	$417.50	Oct 16	$3.50	$2.55	$6.05	$411.45	$441.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 found (best R:R 2.50, avg credit $2.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
345/350	450/455	Oct 30	$3.57	$1.43	59%	2.50	$346.43	$453.57
355/360	450/455	Oct 30	$3.32	$1.68	57%	1.98	$356.68	$453.32
400/402	448/450	Oct 16	$1.63	$0.87	74%	1.87	$400.87	$449.13
420/422	440/442	Oct 16	$2.40	$0.10	40%	24.00	$420.10	$442.40
385/388	448/450	Oct 23	$2.13	$0.37	47%	5.76	$385.37	$449.63
420/422	450/452	Oct 16	$1.77	$0.73	58%	2.42	$420.73	$451.77
408/410	448/450	Oct 16	$1.43	$1.07	70%	1.34	$408.57	$448.93
415/418	448/450	Oct 16	$1.63	$0.87	60%	1.87	$415.87	$449.13
400/402	440/442	Oct 16	$1.55	$0.95	63%	1.63	$400.95	$441.55
410/412	448/450	Oct 16	$1.40	$1.10	66%	1.27	$411.10	$448.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 17.18, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$410.00	$420.00	Nov 13	$0.55	$9.45	14%	17.18
$455.00	$460.00	$465.00	Oct 23	$0.10	$4.90	5%	49.00
$425.00	$427.50	$430.00	Oct 23	$0.15	$2.35	5%	15.67
$420.00	$425.00	$430.00	Nov 13	$0.30	$4.70	7%	15.67
$450.00	$452.50	$455.00	Oct 16	$0.14	$2.36	2%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$415.00	$420.00	$425.00	Nov 20	$0.20	$4.80	7%	24.00
$385.00	$390.00	$395.00	Nov 20	$0.30	$4.70	6%	15.67
$405.00	$407.50	$410.00	Oct 16	$0.25	$2.25	8%	9.00
$375.00	$380.00	$385.00	Nov 20	$0.25	$4.75	3%	19.00
$360.00	$365.00	$370.00	Oct 16	$0.22	$4.78	1%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-4.75, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$415.00	1:2	Oct 30	-$4.75	$25.25
$395.00	$420.00	1:2	Nov 6	-$8.15	$16.85
$430.00	$455.00	1:2	Nov 13	-$2.85	$22.15
$435.00	$455.00	1:2	Nov 6	-$3.45	$16.55
$465.00	$485.00	1:2	Nov 6	-$0.15	$19.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$430.00	1:2	Nov 20	-$3.60	$26.40
$425.00	$400.00	1:2	Nov 13	-$0.10	$24.90
$425.00	$405.00	1:2	Nov 6	-$2.50	$17.50
$400.00	$375.00	1:2	Nov 13	-$2.10	$22.90
$390.00	$370.00	1:2	Oct 30	-$0.91	$19.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 4.77%, avg 1.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Nov 20	$20.40	0.52	0.6%	4.77%	5.32%	43	171
$435.00	Nov 20	$18.10	0.48	1.7%	4.23%	5.95%	2	67
$440.00	Nov 20	$15.90	0.45	2.9%	3.72%	6.61%	2	308
$450.00	Nov 20	$11.80	0.39	5.2%	2.76%	7.99%	25	--
$455.00	Nov 20	$10.40	0.36	6.4%	2.43%	8.83%	6	--
$460.00	Nov 20	$9.50	0.32	7.6%	2.22%	9.79%	25	208
$430.00	Nov 13	$18.60	0.51	0.6%	4.35%	4.90%	3	1
$435.00	Oct 30	$15.50	0.46	1.7%	3.62%	5.35%	1	--
$455.00	Nov 13	$9.10	0.35	6.4%	2.13%	8.53%	1	--
$470.00	Nov 20	$7.60	0.26	9.9%	1.78%	11.68%	35	89

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 2,443

Total Puts 2,782

Put/Call Ratio 1.14

Net Difference -339

Prior's Put/Call Breakdown

Total Calls 2,195

Total Puts 1,251

Put/Call Ratio 0.57

Net Difference 944

Prior 7-Day Put/Call Summary

Total Calls 21,236

Total Puts 10,216

Average Put/Call Ratio 0.54

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