Tour v531
ISRG
INTUITIVE SURGICAL I
$420.24 -0.43%
$417.05 (-0.76%)🌙
as of 10/14 06:29 PM
(10/13 18:28) ◀
|
Wednesday, October 14, 2026 (6:29pm)
January 2026
|
▶ (10/16 22:57)
◀ 10/14 18:29 ▶

Option Volume

Detail
ℹ
Current (10/14) 3,625
Calls: 1,852 (51%)
Puts: 1,773 (49%)
Prior (10/13) 3,799
Calls: 1,763 (46%)
Puts: 2,036 (54%)
Current vs Prior -4.58%
Calls: +5.05% (Calls)
Puts: -12.92% (Puts)
Prior 7-Day Total 33,646
Calls: 20,884 (62%)
Puts: 12,762 (38%)
Prior 7-Day Average 4,806
Calls: 2,983 (62%)
Puts: 1,823 (38%)
Current vs Prior 7-Day Avg -24.58%
Calls: -37.92%
Puts: -2.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14) $22.59M
Calls: $20.85M (92%)
Puts: $1.74M (8%)
Prior (10/13) $12.63M
Calls: $8.97M (71%)
Puts: $3.66M (29%)
Current vs Prior +78.84%
Calls: +132.38%
Puts: -52.44%
Prior 7-Day Total $61.37M
Calls: $45.85M (75%)
Puts: $15.53M (25%)
Prior 7-Day Average $8.77M
Calls: $6.55M (75%)
Puts: $2.22M (25%)
Current vs Prior 7-Day Avg +157.63%
Calls: +218.30%
Puts: -21.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 0.96
Prior (10/13) 1.15
Current vs Prior -17.10%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +35.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/14) 31,515
Calls: 17,342 (55%)
Puts: 14,173 (45%)
Prior (10/13) 42,535
Calls: 23,433 (55%)
Puts: 19,102 (45%)
Current vs Prior -25.91%
Prior 7-Day Total 339,679
Calls: 197,000 (58%)
Puts: 142,679 (42%)
Prior 7-Day Average 48,525
Calls: 28,142 (58%)
Puts: 20,382 (42%)
Current vs Prior 7-Day Avg -35.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 2.62% | 8.29%2.62% | 11.23%
Prior 3.10% | 8.65%3.10% | 11.53%
Current vs Prior -15.67% | -4.11%-15.66% | -2.56%
Prior 7-Day Avg 3.02% | 5.77%4.25% | 11.94%
Current vs 7-Day Avg -13.31% | +43.60%-38.45% | -5.94%
Prior 7-Day Eod 3.10% | 8.65%3.10% | 11.53%
Current vs 7-Day Eod -15.67% | -4.11%-15.66% | -2.56%
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 92% of dollar volume in calls ($20.85M) vs puts ($1.74M). Elevated premium activity with dollar volume up 79% vs prior. Dollar volume significantly above 7-day average (158% higher). Declining open interest (down 26%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.0%, best 6.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Nov 2025.3027.00$26.156.5%10.5687
$350.00Nov 2071.5076.40$73.956.6%10.92--
$380.00Nov 2046.4050.20$48.307.9%10.79--
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. 46 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Oct 1630.5038.00$34.2521.9%11.0051
$390.00Oct 1627.6033.70$30.6519.9%11.00343
$395.00Oct 1621.1028.40$24.7529.5%20.96236
$365.00Oct 1650.4059.00$54.7015.7%10.94--
$370.00Oct 1647.4053.50$50.4512.1%10.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Oct 1613.2018.40$15.8032.9%20.8429
$432.50Oct 169.9016.20$13.0548.3%10.80--
$430.00Oct 167.8015.20$11.5064.3%30.78--
$450.00Oct 3034.0039.90$36.9516.0%60.71--
$425.00Oct 163.9011.90$7.90101.3%340.66147

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 1.5K, top 145)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Oct 162.003.30$2.6549.1%1220.34312
$430.00Oct 160.752.50$1.63107.4%630.22394
$440.00Oct 160.152.00$1.08171.3%510.13638
$435.00Oct 160.102.20$1.15182.6%420.15325
$450.00Oct 160.000.10$0.05200.0%400.01711
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 160.554.80$2.68158.6%1450.27317
$405.00Oct 160.251.70$0.98148.0%1250.14205
$400.00Oct 160.101.15$0.63166.7%690.09550
$425.00Oct 163.9011.90$7.90101.3%340.66147
$417.50Oct 2312.0019.50$15.7547.6%300.461

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 18.3%, max 61.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Oct 16Nov 2053.1%42.5%25.0%3122
$435.00Oct 16Nov 2047.8%43.4%10.1%43325
$415.00Oct 16Nov 2040.4%38.4%5.3%6377
$420.00Oct 16Nov 2040.0%40.0%0.0%381.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Oct 23Nov 2064.6%40.0%61.5%11344
$410.00Oct 16Nov 2753.1%39.0%36.1%149353
$375.00Nov 20Nov 2742.7%40.6%5.2%2206
$415.00Oct 16Nov 2740.4%39.1%3.4%24397

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 19.00, avg 5.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$435.00$450.00Nov 13$3.85$11.15$3.8542%2.90$438.85
$440.00$445.00Nov 20$0.45$4.55$0.4538%10.11$440.45
$425.00$430.00Oct 30$0.95$4.05$0.9548%4.26$425.95
$390.00$400.00Nov 20$5.70$4.30$5.7072%0.75$395.70
$480.00$500.00Nov 20$1.15$18.85$1.1516%16.39$481.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$415.00$410.00Nov 20$0.25$4.75$0.2544%19.00$414.75
$422.50$417.50Oct 16$1.10$3.90$1.1057%3.55$421.40
$400.00$395.00Oct 30$0.25$4.75$0.2531%19.00$399.75
$415.00$410.00Oct 16$0.22$4.78$0.2235%21.73$414.78
$375.00$365.00Nov 20$0.85$9.15$0.8519%10.76$374.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.35, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$455.00$470.00Oct 30$3.87$3.87$11.1374%0.35$458.87
$447.50$450.00Oct 16$1.30$1.30$1.2088%1.08$448.80
$450.00$460.00Nov 13$3.85$3.85$6.1567%0.63$453.85
$470.00$475.00Nov 20$1.90$1.90$3.1077%0.61$471.90
$450.00$452.50Oct 23$1.40$1.40$1.1072%1.27$451.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$370.00Nov 6$7.77$7.77$22.2367%0.35$392.23
$400.00$395.00Nov 20$3.55$3.55$1.4566%2.45$396.45
$420.00$400.00Oct 30$9.45$9.45$10.5552%0.90$410.55
$400.00$395.00Oct 23$3.00$3.00$2.0070%1.50$397.00
$395.00$390.00Oct 30$2.85$2.85$2.1572%1.33$392.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $11.30, cheapest $2.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$422.50Oct 16Oct 30$13.6246.2%54.9%
$417.50Oct 16Oct 23$12.5551.4%64.1%
$415.00Oct 16Oct 23$11.5040.4%60.0%
$425.00Oct 16Oct 23$11.2039.7%62.5%
$420.00Oct 16Oct 23$11.9540.0%64.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Oct 23Oct 30$2.0564.6%53.5%
$425.00Oct 16Nov 27$17.7539.7%42.8%
$417.50Oct 16Oct 23$10.5551.4%64.1%
$415.00Oct 16Oct 23$10.5540.4%60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 2.51% of stock, avg 7.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$425.00Oct 16$2.65$7.90$10.55$414.45$435.552.51%
$422.50Oct 16$4.33$6.30$10.63$411.87$433.132.53%
$417.50Oct 16$5.80$5.20$11.00$406.50$428.502.62%
$415.00Oct 16$8.15$2.90$11.05$403.95$426.052.63%
$430.00Oct 16$1.63$11.50$13.13$416.87$443.133.12%
$432.50Oct 16$1.55$13.05$14.60$417.90$447.103.47%
$410.00Oct 16$12.55$2.68$15.23$394.77$425.233.62%
$435.00Oct 16$1.15$15.80$16.95$418.05$451.954.03%
$405.00Oct 16$16.15$0.98$17.13$387.87$422.134.08%
$400.00Oct 16$21.10$0.63$21.73$378.27$421.735.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.62% of stock, avg 5.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$405.00Oct 16$1.63$0.98$2.61$402.39$432.61
$427.50$405.00Oct 16$1.92$0.98$2.90$402.10$430.40
$430.00$377.50Oct 16$1.63$1.67$3.30$374.20$433.30
$427.50$377.50Oct 16$1.92$1.67$3.59$373.91$431.09
$425.00$405.00Oct 16$2.65$0.98$3.63$401.37$428.63
$430.00$410.00Oct 16$1.63$2.68$4.31$405.69$434.31
$427.50$410.00Oct 16$1.92$2.68$4.60$405.40$432.10
$430.00$415.00Oct 16$1.63$2.90$4.53$410.47$434.53
$427.50$415.00Oct 16$1.92$2.90$4.82$410.18$432.32
$425.00$415.00Oct 16$2.65$2.90$5.55$409.45$430.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 2.38, avg credit $2.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
390/395495/500Oct 30$3.52$1.4863%2.38$391.48$498.52
395/400450/452Oct 23$4.40$0.6042%7.33$395.60$454.40
395/400442/448Oct 23$4.45$0.5538%8.09$395.55$446.95
390/395445/450Oct 30$4.30$0.7039%6.14$390.70$449.30
395/398448/450Oct 16$1.65$0.8578%1.94$395.85$449.15
395/400460/465Nov 20$4.10$0.9040%4.56$395.90$464.10
405/410448/450Oct 16$3.00$2.0061%1.50$407.00$450.50
395/400455/460Oct 23$3.70$1.3047%2.85$396.30$458.70
395/400465/470Nov 20$3.95$1.0542%3.76$396.05$468.95
382/385450/452Oct 23$2.18$0.3252%6.81$382.82$452.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$437.50$442.50$447.50Oct 23$0.05$4.958%99.00
$460.00$465.00$470.00Nov 20$0.15$4.853%32.33
$430.00$435.00$440.00Nov 20$0.25$4.757%19.00
$420.00$425.00$430.00Nov 20$0.25$4.756%19.00
$427.50$430.00$432.50Oct 16$0.21$2.297%10.90
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$345.00$350.00$355.00Nov 20$0.20$4.803%24.00
$385.00$390.00$395.00Oct 16$0.21$4.792%22.81
$340.00$345.00$350.00Nov 20$0.50$4.502%9.00
$385.00$387.50$390.00Oct 23$0.57$1.933%3.39
$375.00$385.00$395.00Nov 27$1.23$8.7712%7.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-9.80, 77 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$405.001:2Oct 30-$9.80$15.20
$400.00$425.001:2Nov 6-$5.35$19.65
$370.00$395.001:2Oct 23-$13.30$11.70
$395.00$420.001:2Nov 13-$7.35$17.65
$350.00$380.001:2Nov 20-$22.65$7.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$442.50$420.001:2Oct 30-$5.85$16.65
$410.00$390.001:2Nov 13-$2.30$17.70
$380.00$370.001:2Oct 30-$0.06$9.94
$415.00$400.001:2Oct 23-$4.55$10.45
$380.00$370.001:2Oct 23-$0.56$9.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 3.45%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$435.00Nov 20$14.500.423.5%3.45%6.96%1--
$450.00Nov 20$10.300.337.1%2.45%9.53%22399
$440.00Nov 20$12.200.394.7%2.90%7.61%6309
$455.00Nov 20$9.400.308.3%2.24%10.51%1--
$445.00Nov 20$10.700.365.9%2.55%8.44%294
$430.00Nov 20$15.100.452.3%3.59%5.92%2178
$425.00Nov 20$17.000.491.1%4.05%5.18%16282
$450.00Nov 13$8.900.337.1%2.12%9.20%1--
$455.00Nov 27$7.400.318.3%1.76%10.03%1--
$435.00Nov 13$11.400.423.5%2.71%6.23%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 1,852
Total Puts 1,773
Put/Call Ratio 0.96
Net Difference 79

Prior's Put/Call Breakdown

Total Calls 1,763
Total Puts 2,036
Put/Call Ratio 1.15
Net Difference -273

Prior 7-Day Put/Call Summary

Total Calls 20,884
Total Puts 12,762
Average Put/Call Ratio 0.70
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