ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$380.21 +0.19%

(7/14 19:03) ◀

Wednesday, July 15, 2026 (9:35am)

▶ (7/15 09:40)

◀ 7/15 09:35 ▶

Option Volume

Detail

ℹ

Current (07/15 9:35am) 495

Calls: 320 (65%)

Puts: 175 (35%)

Prior --

Calls: 3,577 (60%)

Puts: 2,397 (40%)

Current vs Prior +0.00%

Calls: -91.05% (Calls)

Puts: -92.70% (Puts)

Prior 7-Day Total 19,360

Calls: 11,165 (58%)

Puts: 8,195 (42%)

Prior 7-Day Average 9,680

Calls: 1,595 (58%)

Puts: 1,170 (42%)

Current vs Prior 7-Day Avg -94.89%

Calls: -79.94%

Puts: -85.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:35am) $721.8K

Calls: $571.2K (79%)

Puts: $150.6K (21%)

Prior --

Calls: $3.21M (60%)

Puts: $2.17M (40%)

Current vs Prior +0.00%

Calls: -82.22%

Puts: -93.06%

Prior 7-Day Total $16.08M

Calls: $9.05M (56%)

Puts: $7.03M (44%)

Prior 7-Day Average $8.04M

Calls: $1.29M (56%)

Puts: $1.00M (44%)

Current vs Prior 7-Day Avg -91.02%

Calls: -55.80%

Puts: -85.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:35am) 0.55

Prior 1.00

Current vs Prior -45.31%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -23.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:35am) 143,053

Calls: 78,713 (55%)

Puts: 64,340 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 167,320

Calls: 86,452 (52%)

Puts: 80,868 (48%)

Prior 7-Day Average 83,660

Calls: 43,226 (52%)

Puts: 40,434 (48%)

Current vs Prior 7-Day Avg +70.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 8.05% | 9.07%8.05% | 12.76%

Prior 6.97% | 7.79%-- | --

Current vs Prior +15.52% | +16.46%-- | --

Prior 7-Day Avg 7.32% | 8.09%-- | --

Current vs 7-Day Avg +9.89% | +12.21%-- | --

Prior 7-Day Eod 6.97% | 7.79%-- | --

Current vs 7-Day Eod +15.52% | +16.46%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.46% | 27.25%

Calls: 29.84% | 14.49%

Puts: 41.08% | 40.00%

Prior 12.54% | 7.13%

Calls: 14.29% | 7.37%

Puts: 10.79% | 6.90%

Current vs Prior +182.78% | +282.19%

Prior 7-Day Avg 12.54% | 7.13%

Calls: 14.29% | 7.37%

Puts: 10.79% | 6.90%

Current vs 7-Day Avg +182.78% | +282.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($571.2K) vs puts ($150.6K). Bullish P/C ratio of 0.55. P/C ratio dropping 45% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 9.0%, best 8.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	62.70	68.10	$65.40	8.3%	--	0.90	18
$305.00	Aug 21	76.10	82.70	$79.40	8.3%	--	0.94	10
$310.00	Aug 7	69.90	76.00	$72.95	8.4%	--	0.92	10
$310.00	Aug 21	71.60	78.20	$74.90	8.8%	--	0.93	12
$310.00	Jul 17	67.70	74.50	$71.10	9.6%	--	0.97	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Jul 17	71.00	77.60	$74.30	8.9%	--	0.96	158
$425.00	Aug 21	49.10	53.80	$51.45	9.1%	--	0.75	75
$440.00	Aug 21	61.20	67.10	$64.15	9.2%	--	0.82	156
$450.00	Jul 17	66.40	73.00	$69.70	9.5%	--	0.97	133
$455.00	Aug 21	73.00	80.50	$76.75	9.8%	--	0.89	22

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. 110 found (avg delta 0.71, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	67.70	74.50	$71.10	9.6%	--	0.97	16
$305.00	Aug 21	76.10	82.70	$79.40	8.3%	--	0.94	10
$310.00	Aug 21	71.60	78.20	$74.90	8.8%	--	0.93	12
$310.00	Aug 7	69.90	76.00	$72.95	8.4%	--	0.92	10
$320.00	Aug 21	62.70	68.10	$65.40	8.3%	--	0.90	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	66.40	73.00	$69.70	9.5%	--	0.97	133
$455.00	Jul 17	71.00	77.60	$74.30	8.9%	--	0.96	158
$445.00	Jul 17	61.20	68.70	$64.95	11.5%	--	0.94	310
$440.00	Jul 17	56.50	63.50	$60.00	11.7%	--	0.94	85
$435.00	Jul 17	53.20	59.00	$56.10	10.3%	--	0.91	167

Most actively traded options today. High liquidity = easy entry/exit. 66 active (total vol 234, top 50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 17	11.10	14.10	$12.60	23.8%	16	0.48	94
$400.00	Jul 17	6.30	8.00	$7.15	23.8%	14	0.33	756
$392.50	Jul 24	9.20	15.40	$12.30	50.4%	9	0.43	6
$400.00	Jul 31	8.50	14.00	$11.25	48.9%	7	0.38	67
$420.00	Jul 17	2.10	3.90	$3.00	60.0%	5	0.17	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	0.15	0.50	$0.33	106.1%	50	0.02	237
$340.00	Aug 21	5.70	7.80	$6.75	31.1%	20	0.20	378
$310.00	Jul 24	0.00	0.80	$0.40	200.0%	7	0.03	296
$360.00	Jul 17	4.00	7.20	$5.60	57.1%	6	0.25	435
$405.00	Jul 17	26.00	32.50	$29.25	22.2%	5	0.72	209

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 152.0%, max 210.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 17	Aug 21	151.1%	48.7%	210.2%	--	28
$455.00	Jul 17	Aug 21	133.7%	46.3%	189.1%	1	492
$440.00	Jul 17	Aug 28	127.1%	44.8%	183.9%	2	998
$445.00	Jul 17	Aug 21	134.0%	47.3%	183.4%	--	201
$380.00	Jul 17	Aug 28	123.7%	44.7%	176.5%	--	122

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 17	Aug 21	151.1%	48.7%	210.2%	--	98
$455.00	Jul 17	Aug 21	133.7%	46.3%	189.1%	--	180
$375.00	Jul 17	Aug 21	127.8%	44.9%	184.8%	1	558
$440.00	Jul 17	Aug 28	127.1%	44.8%	183.9%	--	107
$445.00	Jul 17	Aug 21	134.0%	47.3%	183.4%	--	348

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 32.33, avg 3.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$425.00	$430.00	Aug 7	$0.15	$4.85	$0.15	32.33	$425.15
$430.00	$435.00	Jul 31	$0.25	$4.75	$0.25	19.00	$430.25
$445.00	$447.50	Jul 24	$0.13	$2.37	$0.13	18.23	$445.13
$425.00	$430.00	Jul 31	$0.27	$4.73	$0.27	17.52	$425.27
$430.00	$440.00	Aug 14	$0.77	$9.23	$0.77	11.99	$430.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$320.00	Jul 17	$0.17	$4.83	$0.17	28.41	$324.83
$340.00	$320.00	Aug 7	$0.75	$19.25	$0.75	25.67	$339.25
$320.00	$310.00	Jul 24	$0.50	$9.50	$0.50	19.00	$319.50
$350.00	$340.00	Aug 7	$0.62	$9.38	$0.62	15.13	$349.38
$345.00	$335.00	Jul 24	$0.65	$9.35	$0.65	14.38	$344.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 236 found (best R:R 32.33, avg 2.07)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$342.50	Jul 17	$31.25	$31.25	$1.25	25.00	$341.25
$310.00	$320.00	Aug 21	$9.50	$9.50	$0.50	19.00	$319.50
$330.00	$335.00	Aug 21	$4.55	$4.55	$0.45	10.11	$334.55
$305.00	$310.00	Aug 21	$4.50	$4.50	$0.50	9.00	$309.50
$325.00	$330.00	Aug 21	$4.15	$4.15	$0.85	4.88	$329.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$415.00	Aug 21	$4.85	$4.85	$0.15	32.33	$415.15
$450.00	$445.00	Jul 17	$4.75	$4.75	$0.25	19.00	$445.25
$440.00	$435.00	Jul 31	$4.70	$4.70	$0.30	15.67	$435.30
$440.00	$430.00	Aug 28	$9.40	$9.40	$0.60	15.67	$430.60
$455.00	$450.00	Jul 17	$4.60	$4.60	$0.40	11.50	$450.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $2.19, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Jul 17	Jul 24	$0.75	128.5%	66.6%
$330.00	Aug 21	Aug 28	$0.90	47.7%	45.8%
$440.00	Jul 17	Jul 24	$0.95	127.1%	71.3%
$445.00	Jul 17	Jul 24	$1.10	134.0%	76.3%
$432.50	Jul 17	Jul 24	$1.23	131.6%	73.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 17	Jul 24	$0.35	118.7%	66.8%
$320.00	Jul 17	Jul 24	$0.57	115.6%	69.6%
$355.00	Jul 17	Jul 24	$0.65	122.1%	64.7%
$435.00	Jul 17	Jul 24	$0.70	127.7%	74.2%
$380.00	Jul 17	Jul 24	$0.75	123.7%	65.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 7.60% of stock, avg 12.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$385.00	Jul 17	$12.60	$16.30	$28.90	$356.10	$413.90	7.60%
$382.50	Jul 17	$14.40	$14.85	$29.25	$353.25	$411.75	7.69%
$380.00	Jul 17	$15.75	$14.05	$29.80	$350.20	$409.80	7.84%
$370.00	Jul 17	$21.25	$8.60	$29.85	$340.15	$399.85	7.85%
$387.50	Jul 17	$12.60	$17.60	$30.20	$357.30	$417.70	7.94%
$390.00	Jul 17	$11.55	$19.00	$30.55	$359.45	$420.55	8.04%
$377.50	Jul 17	$17.55	$13.05	$30.60	$346.90	$408.10	8.05%
$392.50	Jul 17	$9.60	$21.15	$30.75	$361.75	$423.25	8.09%
$365.00	Jul 17	$24.15	$7.25	$31.40	$333.60	$396.40	8.26%
$395.00	Jul 17	$9.65	$22.05	$31.70	$363.30	$426.70	8.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 3.12% of stock, avg 6.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$440.00	$330.00	Aug 28	$6.55	$5.32	$11.87	$318.13	$451.87
$440.00	$335.00	Aug 28	$6.55	$6.98	$13.53	$321.47	$453.53
$440.00	$355.00	Aug 14	$5.28	$9.40	$14.68	$340.32	$454.68
$410.00	$350.00	Aug 7	$8.85	$6.25	$15.10	$334.90	$425.10
$440.00	$345.00	Aug 28	$6.55	$8.85	$15.40	$329.60	$455.40
$430.00	$355.00	Aug 14	$6.05	$9.40	$15.45	$339.55	$445.45
$405.00	$362.50	Jul 24	$8.20	$8.10	$16.30	$346.20	$421.30
$440.00	$360.00	Aug 14	$5.28	$11.75	$17.03	$342.97	$457.03
$405.00	$350.00	Aug 7	$10.90	$6.25	$17.15	$332.85	$422.15
$405.00	$365.00	Jul 24	$8.20	$9.05	$17.25	$347.75	$422.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 422 found (best R:R 49.00, avg credit $4.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
385/390	405/410	Aug 7	$4.90	$0.10	49.00	$385.10	$409.90
375/380	395/400	Aug 14	$4.85	$0.15	32.33	$375.15	$399.85
360/362	390/392	Jul 24	$2.40	$0.10	24.00	$360.10	$392.40
375/380	390/395	Aug 14	$4.75	$0.25	19.00	$375.25	$394.75
380/385	395/400	Aug 7	$4.70	$0.30	15.67	$380.30	$399.70
310/315	325/330	Aug 21	$4.70	$0.30	15.67	$310.30	$329.70
350/355	380/385	Aug 21	$4.70	$0.30	15.67	$350.30	$384.70
315/320	325/330	Aug 21	$4.68	$0.32	14.62	$315.32	$329.68
355/360	380/385	Aug 21	$4.65	$0.35	13.29	$355.35	$384.65
350/352	378/380	Jul 17	$2.32	$0.18	12.89	$350.18	$379.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$405.00	$410.00	$415.00	Jul 31	$0.05	$4.95	99.00
$405.00	$410.00	$415.00	Aug 21	$0.10	$4.90	49.00
$390.00	$395.00	$400.00	Aug 21	$0.15	$4.85	32.33
$425.00	$430.00	$435.00	Aug 7	$0.23	$4.77	20.74
$425.00	$430.00	$435.00	Aug 21	$0.35	$4.65	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Aug 21	$0.07	$4.93	70.43
$315.00	$320.00	$325.00	Jul 17	$0.09	$4.91	54.56
$402.50	$405.00	$407.50	Jul 31	$0.05	$2.45	49.00
$405.00	$407.50	$410.00	Jul 31	$0.05	$2.45	49.00
$445.00	$450.00	$455.00	Aug 21	$0.15	$4.85	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. 83 found (best net $-8.60, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$342.50	1:2	Jul 17	-$8.60	$23.90
$340.00	$370.00	1:2	Aug 21	-$9.55	$20.45
$365.00	$385.00	1:2	Jul 31	-$7.00	$13.00
$440.00	$455.00	1:2	Aug 14	-$2.28	$12.72
$360.00	$380.00	1:2	Aug 7	-$10.55	$9.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$345.00	1:2	Aug 28	-$1.05	$18.95
$435.00	$405.00	1:2	Aug 14	-$11.30	$18.70
$430.00	$400.00	1:2	Aug 28	-$13.65	$16.35
$340.00	$320.00	1:2	Aug 7	-$4.13	$15.87
$330.00	$320.00	1:2	Jul 31	-$1.12	$8.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 5.21%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 21	$19.80	0.52	1.3%	5.21%	6.47%	--	77
$385.00	Aug 28	$19.10	0.52	1.3%	5.02%	6.28%	--	10
$390.00	Aug 21	$17.80	0.49	2.6%	4.68%	7.26%	--	111
$390.00	Aug 28	$17.80	0.49	2.6%	4.68%	7.26%	--	12
$395.00	Aug 21	$15.90	0.45	3.9%	4.18%	8.07%	--	17
$385.00	Aug 7	$15.10	0.50	1.3%	3.97%	5.23%	--	22
$390.00	Aug 14	$14.80	0.47	2.6%	3.89%	6.47%	--	115
$400.00	Aug 21	$14.20	0.42	5.2%	3.73%	8.94%	1	155
$390.00	Aug 7	$14.10	0.47	2.6%	3.71%	6.28%	--	27
$385.00	Jul 31	$13.50	0.50	1.3%	3.55%	4.81%	--	125

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 320

Total Puts 175

Put/Call Ratio 0.55

Net Difference 145

Prior's Put/Call Breakdown

Total Calls 3,577

Total Puts 2,397

Put/Call Ratio 1.00

Net Difference 1,180

Prior 7-Day Put/Call Summary

Total Calls 11,165

Total Puts 8,195

Average Put/Call Ratio 0.72

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...

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