ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$422.06 -1.30%

$420.80 (-0.30%)🌙

as of 10/13 06:28 PM

(10/12 18:28) ◀

Tuesday, October 13, 2026 (6:28pm)

▶ (10/14 18:29)

◀ 10/13 18:28 ▶

Option Volume

Detail

ℹ

Current (10/13) 3,799

Calls: 1,763 (46%)

Puts: 2,036 (54%)

Prior (10/12) 5,225

Calls: 2,443 (47%)

Puts: 2,782 (53%)

Current vs Prior -27.29%

Calls: -27.83% (Calls)

Puts: -26.82% (Puts)

Prior 7-Day Total 34,500

Calls: 22,444 (65%)

Puts: 12,056 (35%)

Prior 7-Day Average 4,928

Calls: 3,206 (65%)

Puts: 1,722 (35%)

Current vs Prior 7-Day Avg -22.92%

Calls: -45.01%

Puts: +18.21%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13) $12.63M

Calls: $8.97M (71%)

Puts: $3.66M (29%)

Prior (10/12) $9.75M

Calls: $7.85M (80%)

Puts: $1.90M (20%)

Current vs Prior +29.51%

Calls: +14.30%

Puts: +92.27%

Prior 7-Day Total $56.05M

Calls: $41.30M (74%)

Puts: $14.76M (26%)

Prior 7-Day Average $8.01M

Calls: $5.90M (74%)

Puts: $2.11M (26%)

Current vs Prior 7-Day Avg +57.73%

Calls: +52.07%

Puts: +73.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 1.15

Prior (10/12) 1.14

Current vs Prior +1.41%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +93.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13) 42,535

Calls: 23,433 (55%)

Puts: 19,102 (45%)

Prior (10/12) 42,512

Calls: 23,407 (55%)

Puts: 19,105 (45%)

Current vs Prior +0.05%

Prior 7-Day Total 342,943

Calls: 203,209 (59%)

Puts: 139,734 (41%)

Prior 7-Day Average 48,991

Calls: 29,029 (59%)

Puts: 19,962 (41%)

Current vs Prior 7-Day Avg -13.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.10% | 8.65%3.10% | 11.53%

Prior 3.41% | 8.52%3.41% | 11.45%

Current vs Prior -9.09% | +1.46%-9.09% | +0.70%

Prior 7-Day Avg 2.93% | 5.09%4.52% | 12.13%

Current vs 7-Day Avg +5.98% | +69.98%-31.36% | -4.97%

Prior 7-Day Eod 3.41% | 8.52%3.41% | 11.45%

Current vs 7-Day Eod -9.09% | +1.46%-9.09% | +0.70%

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

Moderately bullish flow with 71% call dollar volume ($8.97M). Dollar volume significantly above 7-day average (58% higher). Slightly bearish P/C ratio of 1.15.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 5 of results (avg 7.2%, best 5.3%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 20	20.00	21.10	$20.55	5.4%	146	0.45	107
$410.00	Nov 20	15.40	16.50	$15.95	6.9%	22	0.38	81
$430.00	Nov 20	24.50	26.40	$25.45	7.5%	10	0.52	36
$405.00	Nov 20	13.40	14.50	$13.95	7.9%	4	0.34	--
$400.00	Nov 20	11.80	12.80	$12.30	8.1%	153	0.31	84

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. 54 found (avg delta 0.69, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 16	28.30	36.30	$32.30	24.8%	19	0.94	344
$380.00	Oct 16	39.20	46.90	$43.05	17.9%	7	0.94	297
$377.50	Oct 16	43.40	49.00	$46.20	12.1%	1	0.94	--
$375.00	Oct 16	43.10	51.70	$47.40	18.1%	1	0.92	--
$400.00	Oct 16	19.10	27.00	$23.05	34.3%	100	0.92	885

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	6.30	14.30	$10.30	77.7%	6	0.69	122
$427.50	Oct 16	4.60	12.60	$8.60	93.0%	1	0.64	6
$440.00	Nov 6	26.50	35.00	$30.75	27.6%	4	0.60	--
$435.00	Oct 30	22.10	29.70	$25.90	29.3%	5	0.57	--
$425.00	Oct 16	3.50	7.80	$5.65	76.1%	26	0.56	152

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 2.3K, top 153)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	2.40	3.50	$2.95	37.3%	146	0.31	375
$400.00	Oct 16	19.10	27.00	$23.05	34.3%	100	0.92	885
$435.00	Oct 16	0.05	3.50	$1.78	193.8%	72	0.21	324
$470.00	Oct 30	1.20	8.70	$4.95	151.5%	36	0.19	--
$485.00	Oct 30	2.55	6.50	$4.53	87.2%	32	0.16	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 20	11.80	12.80	$12.30	8.1%	153	0.31	84
$420.00	Nov 20	20.00	21.10	$20.55	5.4%	146	0.45	107
$400.00	Oct 16	0.45	0.70	$0.57	43.9%	129	0.08	530
$405.00	Oct 16	0.50	1.30	$0.90	88.9%	103	0.12	180
$390.00	Nov 20	7.80	12.00	$9.90	42.4%	56	0.26	519

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 12.9%, max 58.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$415.00	Oct 16	Nov 20	44.0%	39.5%	11.5%	14	290
$425.00	Oct 16	Nov 20	42.9%	40.0%	7.4%	39	332
$430.00	Oct 16	Nov 20	40.4%	39.9%	1.3%	160	548
$435.00	Oct 16	Nov 20	40.8%	40.3%	1.0%	89	392

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Oct 23	Nov 27	62.4%	39.4%	58.3%	15	21
$415.00	Oct 16	Nov 27	44.0%	36.0%	22.2%	46	383
$410.00	Oct 16	Nov 27	39.2%	36.0%	8.8%	32	302
$425.00	Oct 16	Nov 27	42.9%	41.2%	4.1%	27	152
$430.00	Oct 16	Nov 20	40.4%	39.9%	1.3%	16	158

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 4.00, avg 4.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$420.00	Nov 20	$1.00	$4.00	$1.00	60%	4.00	$416.00
$430.00	$435.00	Oct 23	$0.40	$4.60	$0.40	45%	11.50	$430.40
$410.00	$435.00	Nov 13	$11.55	$13.45	$11.55	63%	1.16	$421.55
$395.00	$400.00	Oct 30	$2.25	$2.75	$2.25	74%	1.22	$397.25
$420.00	$450.00	Nov 27	$11.95	$18.05	$11.95	55%	1.51	$431.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$405.00	Nov 27	$0.40	$4.60	$0.40	38%	11.50	$409.60
$395.00	$390.00	Nov 27	$0.50	$4.50	$0.50	29%	9.00	$394.50
$415.00	$410.00	Nov 20	$1.15	$3.85	$1.15	41%	3.35	$413.85
$400.00	$395.00	Nov 20	$0.70	$4.30	$0.70	31%	6.14	$399.30
$425.00	$422.50	Oct 23	$0.55	$1.95	$0.55	51%	3.55	$424.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 1.46, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$465.00	Oct 23	$2.97	$2.97	$2.03	77%	1.46	$462.97
$485.00	$500.00	Oct 30	$3.18	$3.18	$11.82	84%	0.27	$488.18
$440.00	$445.00	Oct 23	$2.80	$2.80	$2.20	64%	1.27	$442.80
$450.00	$455.00	Oct 30	$2.55	$2.55	$2.45	67%	1.04	$452.55
$435.00	$437.50	Oct 23	$1.80	$1.80	$0.70	58%	2.57	$436.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$415.00	Nov 27	$4.15	$4.15	$0.85	54%	4.88	$415.85
$395.00	$390.00	Oct 23	$2.82	$2.82	$2.18	76%	1.29	$392.18
$390.00	$385.00	Oct 30	$2.42	$2.42	$2.58	77%	0.94	$387.58
$400.00	$397.50	Oct 23	$2.05	$2.05	$0.45	70%	4.56	$397.95
$420.00	$415.00	Nov 20	$3.45	$3.45	$1.55	55%	2.23	$416.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $10.69, cheapest $1.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$447.50	Oct 23	Oct 30	$1.85	63.5%	53.7%
$415.00	Oct 16	Oct 23	$11.00	44.0%	60.9%
$417.50	Oct 16	Oct 23	$11.60	41.9%	60.8%
$425.00	Oct 16	Oct 23	$11.15	42.9%	63.7%
$430.00	Oct 16	Oct 23	$11.00	40.4%	63.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$415.00	Oct 16	Oct 23	$9.85	44.0%	60.9%
$417.50	Oct 16	Oct 23	$10.37	41.9%	60.8%
$425.00	Oct 16	Oct 23	$12.65	42.9%	63.7%
$430.00	Oct 16	Oct 23	$10.90	40.4%	63.2%
$422.50	Oct 16	Oct 23	$11.95	37.8%	64.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.55% of stock, avg 8.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$425.00	Oct 16	$5.10	$5.65	$10.75	$414.25	$435.75	2.55%
$420.00	Oct 16	$7.30	$3.85	$11.15	$408.85	$431.15	2.64%
$422.50	Oct 16	$5.45	$5.80	$11.25	$411.25	$433.75	2.67%
$427.50	Oct 16	$3.45	$8.60	$12.05	$415.45	$439.55	2.86%
$417.50	Oct 16	$8.45	$4.28	$12.73	$404.77	$430.23	3.02%
$430.00	Oct 16	$2.95	$10.30	$13.25	$416.75	$443.25	3.14%
$415.00	Oct 16	$10.55	$3.65	$14.20	$400.80	$429.20	3.36%
$412.50	Oct 16	$12.30	$2.47	$14.77	$397.73	$427.27	3.50%
$410.00	Oct 16	$14.30	$1.67	$15.97	$394.03	$425.97	3.78%
$405.00	Oct 16	$18.50	$0.90	$19.40	$385.60	$424.40	4.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.96% of stock, avg 5.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$432.50	$410.00	Oct 16	$2.40	$1.67	$4.07	$405.93	$436.57
$432.50	$412.50	Oct 16	$2.40	$2.47	$4.87	$407.63	$437.37
$430.00	$410.00	Oct 16	$2.95	$1.67	$4.62	$405.38	$434.62
$430.00	$412.50	Oct 16	$2.95	$2.47	$5.42	$407.08	$435.42
$427.50	$410.00	Oct 16	$3.45	$1.67	$5.12	$404.88	$432.62
$432.50	$415.00	Oct 16	$2.40	$3.65	$6.05	$408.95	$438.55
$427.50	$412.50	Oct 16	$3.45	$2.47	$5.92	$406.58	$433.42
$430.00	$415.00	Oct 16	$2.95	$3.65	$6.60	$408.40	$436.60
$427.50	$415.00	Oct 16	$3.45	$3.65	$7.10	$407.90	$434.60
$432.50	$420.00	Oct 16	$2.40	$3.85	$6.25	$413.75	$438.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 5.02, avg credit $1.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
385/390	460/465	Oct 30	$4.17	$0.83	52%	5.02	$385.83	$464.17
395/400	450/455	Oct 30	$4.50	$0.50	37%	9.00	$395.50	$454.50
370/375	450/455	Oct 30	$3.65	$1.35	54%	2.70	$371.35	$453.65
390/395	450/455	Oct 23	$3.72	$1.28	48%	2.91	$391.28	$453.72
390/395	448/450	Oct 23	$3.82	$1.18	45%	3.24	$391.18	$451.32
395/400	460/465	Oct 30	$3.70	$1.30	45%	2.85	$396.30	$463.70
370/375	460/465	Oct 30	$2.85	$2.15	61%	1.33	$372.15	$462.85
385/390	455/460	Oct 30	$3.47	$1.53	49%	2.27	$386.53	$458.47
390/395	450/455	Oct 30	$3.80	$1.20	41%	3.17	$391.20	$453.80
385/388	448/450	Oct 23	$2.10	$0.40	49%	5.25	$385.40	$449.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$420.00	$430.00	$440.00	Nov 6	$0.40	$9.60	14%	24.00
$470.00	$475.00	$480.00	Nov 20	$0.10	$4.90	4%	49.00
$400.00	$405.00	$410.00	Oct 16	$0.35	$4.65	12%	13.29
$410.00	$412.50	$415.00	Oct 16	$0.25	$2.25	13%	9.00
$435.00	$437.50	$440.00	Oct 23	$0.20	$2.30	6%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$405.00	$410.00	Oct 23	$0.05	$4.95	7%	99.00
$400.00	$410.00	$420.00	Nov 6	$0.75	$9.25	15%	12.33
$395.00	$400.00	$405.00	Nov 27	$0.10	$4.90	6%	49.00
$400.00	$402.50	$405.00	Oct 16	$0.07	$2.43	4%	34.71
$340.00	$345.00	$350.00	Nov 20	$0.15	$4.85	2%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-2.55, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$450.00	1:2	Nov 27	-$2.55	$27.45
$410.00	$435.00	1:2	Nov 13	-$5.45	$19.55
$450.00	$475.00	1:2	Nov 27	-$0.80	$24.20
$480.00	$495.00	1:2	Oct 23	-$0.36	$14.64
$435.00	$437.50	1:2	Oct 16	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$400.00	1:2	Oct 30	-$2.60	$17.40
$430.00	$410.00	1:2	Nov 13	-$4.45	$15.55
$375.00	$355.00	1:2	Nov 27	-$0.23	$19.77
$400.00	$385.00	1:2	Nov 6	-$2.55	$12.45
$410.00	$405.00	1:2	Oct 16	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 3.86%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$435.00	Nov 20	$16.30	0.45	3.1%	3.86%	6.93%	17	68
$425.00	Nov 20	$20.10	0.52	0.7%	4.76%	5.46%	8	--
$430.00	Nov 20	$17.80	0.48	1.9%	4.22%	6.10%	14	173
$445.00	Nov 20	$12.70	0.38	5.4%	3.01%	8.44%	2	--
$450.00	Nov 27	$11.00	0.37	6.6%	2.61%	9.23%	1	--
$440.00	Nov 20	$13.70	0.41	4.2%	3.25%	7.50%	3	--
$450.00	Nov 20	$11.20	0.35	6.6%	2.65%	9.27%	4	--
$455.00	Nov 20	$10.30	0.32	7.8%	2.44%	10.24%	3	290
$435.00	Nov 13	$13.30	0.44	3.1%	3.15%	6.22%	13	3
$460.00	Nov 20	$8.00	0.29	9.0%	1.90%	10.88%	6	227

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 1,763

Total Puts 2,036

Put/Call Ratio 1.15

Net Difference -273

Prior's Put/Call Breakdown

Total Calls 2,443

Total Puts 2,782

Put/Call Ratio 1.14

Net Difference -339

Prior 7-Day Put/Call Summary

Total Calls 22,444

Total Puts 12,056

Average Put/Call Ratio 0.60

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