ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$382.13 +0.69%

(7/15 09:35) ◀

Wednesday, July 15, 2026 (9:40am)

▶ (7/15 09:45)

◀ 7/15 09:40 ▶

Option Volume

Detail

ℹ

Current (07/15 9:40am) 626

Calls: 366 (58%)

Puts: 260 (42%)

Prior --

Calls: 3,577 (60%)

Puts: 2,397 (40%)

Current vs Prior +0.00%

Calls: -89.77% (Calls)

Puts: -89.15% (Puts)

Prior 7-Day Total 19,855

Calls: 11,485 (58%)

Puts: 8,370 (42%)

Prior 7-Day Average 6,618

Calls: 1,640 (58%)

Puts: 1,195 (42%)

Current vs Prior 7-Day Avg -90.54%

Calls: -77.69%

Puts: -78.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:40am) $950.8K

Calls: $593.8K (62%)

Puts: $357.0K (38%)

Prior --

Calls: $3.21M (60%)

Puts: $2.17M (40%)

Current vs Prior +0.00%

Calls: -81.52%

Puts: -83.55%

Prior 7-Day Total $16.80M

Calls: $9.62M (57%)

Puts: $7.18M (43%)

Prior 7-Day Average $5.60M

Calls: $1.37M (57%)

Puts: $1.03M (43%)

Current vs Prior 7-Day Avg -83.02%

Calls: -56.78%

Puts: -65.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:40am) 0.71

Prior 1.00

Current vs Prior -28.96%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +7.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 9:40am) 143,053

Calls: 78,713 (55%)

Puts: 64,340 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 310,373

Calls: 165,165 (53%)

Puts: 145,208 (47%)

Prior 7-Day Average 103,457

Calls: 55,055 (53%)

Puts: 48,402 (47%)

Current vs Prior 7-Day Avg +38.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.81% | 9.13%7.81% | 12.68%

Prior 7.68% | 8.38%-- | --

Current vs Prior +1.71% | +8.95%-- | --

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

Current vs 7-Day Avg +6.66% | +12.94%-- | --

Prior 7-Day Eod 7.68% | 8.38%-- | --

Current vs 7-Day Eod +1.71% | +8.95%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.54% | 24.82%

Calls: 20.00% | 9.63%

Puts: 41.08% | 40.00%

Prior 13.12% | 14.66%

Calls: 10.95% | 14.17%

Puts: 15.30% | 15.14%

Current vs Prior +132.77% | +69.30%

Prior 7-Day Avg 12.83% | 10.89%

Calls: 12.62% | 10.77%

Puts: 13.04% | 11.02%

Current vs 7-Day Avg +138.04% | +127.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($593.8K). 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:40	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
$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	68.00	74.50	$71.25	9.1%	--	0.97	16
$380.00	Jul 24	16.80	18.50	$17.65	9.6%	3	0.53	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	61.20	66.80	$64.00	8.7%	--	0.80	156
$455.00	Jul 17	71.00	77.60	$74.30	8.9%	--	0.94	158
$425.00	Aug 21	49.10	53.80	$51.45	9.1%	--	0.73	75
$450.00	Jul 17	66.40	73.00	$69.70	9.5%	--	0.94	133
$455.00	Aug 21	73.00	80.50	$76.75	9.8%	--	0.86	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 0.70, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	68.00	74.50	$71.25	9.1%	--	0.97	16
$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
$342.50	Jul 17	37.00	42.80	$39.90	14.5%	--	0.88	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	66.40	73.00	$69.70	9.5%	--	0.94	133
$455.00	Jul 17	71.00	77.60	$74.30	8.9%	--	0.94	158
$445.00	Jul 17	61.20	68.70	$64.95	11.5%	--	0.92	310
$440.00	Jul 17	56.50	63.50	$60.00	11.7%	--	0.91	85
$435.00	Jul 17	53.20	59.00	$56.10	10.3%	--	0.90	167

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 311, top 50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	6.40	8.30	$7.35	25.9%	20	0.33	756
$385.00	Jul 17	11.10	14.10	$12.60	23.8%	16	0.48	94
$450.00	Aug 21	3.70	5.00	$4.35	29.9%	11	0.16	1.4K
$392.50	Jul 24	9.20	15.40	$12.30	50.4%	9	0.42	6
$420.00	Jul 17	3.00	3.90	$3.45	26.1%	7	0.18	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	0.15	0.45	$0.30	100.0%	50	0.02	237
$340.00	Aug 21	6.00	7.60	$6.80	23.5%	25	0.20	378
$380.00	Aug 14	18.10	21.80	$19.95	18.5%	11	0.47	11
$380.00	Aug 21	19.80	22.80	$21.30	14.1%	10	0.46	199
$360.00	Jul 17	5.00	6.30	$5.65	23.0%	7	0.25	435

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 151.9%, max 213.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 17	Aug 21	151.7%	48.5%	213.0%	--	28
$440.00	Jul 17	Aug 28	127.2%	42.8%	197.1%	2	998
$455.00	Jul 17	Aug 21	133.3%	47.1%	183.0%	2	492
$445.00	Jul 17	Aug 21	133.6%	47.6%	180.5%	1	201
$380.00	Jul 17	Aug 28	125.2%	44.8%	179.5%	2	122

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 17	Aug 21	151.7%	48.5%	213.0%	--	98
$440.00	Jul 17	Aug 28	127.2%	42.8%	197.1%	--	107
$420.00	Jul 17	Aug 28	124.0%	43.2%	187.0%	2	481
$375.00	Jul 17	Aug 21	127.4%	44.4%	186.7%	1	558
$455.00	Jul 17	Aug 21	133.3%	47.1%	183.0%	--	180

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 49.00, avg 4.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$455.00	Jul 31	$0.10	$4.90	$0.10	49.00	$450.10
$420.00	$422.50	Jul 17	$0.10	$2.40	$0.10	24.00	$420.10
$415.00	$420.00	Jul 31	$0.25	$4.75	$0.25	19.00	$415.25
$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$340.00	Aug 7	$0.37	$9.63	$0.37	26.03	$349.63
$340.00	$320.00	Aug 7	$0.75	$19.25	$0.75	25.67	$339.25
$320.00	$310.00	Jul 24	$0.38	$9.62	$0.38	25.32	$319.62
$325.00	$320.00	Jul 17	$0.20	$4.80	$0.20	24.00	$324.80
$335.00	$330.00	Jul 31	$0.35	$4.65	$0.35	13.29	$334.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 49.00, avg 2.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$342.50	Jul 17	$31.35	$31.35	$1.15	27.26	$341.35
$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
$310.00	$360.00	Aug 7	$41.50	$41.50	$8.50	4.88	$351.50
$325.00	$330.00	Aug 21	$4.10	$4.10	$0.90	4.56	$329.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$435.00	Aug 21	$4.90	$4.90	$0.10	49.00	$435.10
$420.00	$415.00	Aug 7	$4.85	$4.85	$0.15	32.33	$415.15
$420.00	$415.00	Aug 21	$4.85	$4.85	$0.15	32.33	$415.15
$420.00	$415.00	Jul 24	$4.80	$4.80	$0.20	24.00	$415.20
$450.00	$445.00	Jul 17	$4.75	$4.75	$0.25	19.00	$445.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $2.17, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Aug 21	Aug 28	$0.85	47.4%	45.8%
$440.00	Jul 17	Jul 24	$0.92	127.2%	72.5%
$420.00	Jul 17	Jul 24	$0.93	124.0%	68.2%
$445.00	Jul 17	Jul 24	$1.10	133.6%	77.5%
$432.50	Jul 17	Jul 24	$1.23	131.1%	75.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 17	Jul 24	$0.35	124.0%	68.2%
$320.00	Jul 17	Jul 24	$0.48	114.6%	66.6%
$415.00	Jul 17	Jul 24	$0.55	125.2%	70.5%
$335.00	Jul 17	Jul 24	$0.72	117.5%	64.9%
$380.00	Jul 17	Jul 24	$0.75	125.2%	63.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 7.56% of stock, avg 12.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$385.00	Jul 17	$12.60	$16.30	$28.90	$356.10	$413.90	7.56%
$380.00	Jul 17	$15.00	$14.05	$29.05	$350.95	$409.05	7.60%
$382.50	Jul 17	$14.40	$14.85	$29.25	$353.25	$411.75	7.65%
$370.00	Jul 17	$21.25	$8.60	$29.85	$340.15	$399.85	7.81%
$387.50	Jul 17	$12.60	$17.60	$30.20	$357.30	$417.70	7.90%
$390.00	Jul 17	$11.55	$19.00	$30.55	$359.45	$420.55	7.99%
$377.50	Jul 17	$17.55	$13.05	$30.60	$346.90	$408.10	8.01%
$392.50	Jul 17	$9.60	$21.15	$30.75	$361.75	$423.25	8.05%
$395.00	Jul 17	$9.65	$22.05	$31.70	$363.30	$426.70	8.30%
$365.00	Jul 17	$24.65	$7.40	$32.05	$332.95	$397.05	8.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 2.91% of stock, avg 7.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$440.00	$330.00	Aug 28	$5.80	$5.32	$11.12	$318.88	$451.12
$440.00	$335.00	Aug 28	$5.80	$6.78	$12.58	$322.42	$452.58
$440.00	$345.00	Aug 28	$5.80	$8.85	$14.65	$330.35	$454.65
$440.00	$355.00	Aug 14	$5.28	$9.40	$14.68	$340.32	$454.68
$430.00	$355.00	Aug 14	$6.30	$9.40	$15.70	$339.30	$445.70
$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	$365.00	Jul 24	$8.20	$9.05	$17.25	$347.75	$422.25
$400.00	$362.50	Jul 24	$9.45	$8.10	$17.55	$344.95	$417.55
$410.00	$360.00	Jul 31	$8.50	$9.15	$17.65	$342.35	$427.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 430 found (best R:R 37.46, avg credit $4.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
325/330	380/385	Aug 21	$4.87	$0.13	37.46	$325.13	$384.87
365/370	375/380	Jul 24	$4.80	$0.20	24.00	$365.20	$379.80
320/325	380/385	Aug 21	$4.80	$0.20	24.00	$320.20	$384.80
350/355	400/405	Jul 31	$4.75	$0.25	19.00	$350.25	$404.75
370/375	385/390	Jul 31	$4.75	$0.25	19.00	$370.25	$389.75
385/390	395/400	Aug 14	$4.75	$0.25	19.00	$385.25	$399.75
330/335	380/385	Aug 21	$4.75	$0.25	19.00	$330.25	$384.75
365/370	410/415	Jul 24	$4.72	$0.28	16.86	$365.28	$414.72
362/365	390/392	Jul 24	$2.35	$0.15	15.67	$362.65	$392.35
385/390	405/410	Aug 7	$4.70	$0.30	15.67	$385.30	$409.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 70.43, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$395.00	$400.00	Aug 21	$0.10	$4.90	49.00
$405.00	$410.00	$415.00	Aug 21	$0.10	$4.90	49.00
$425.00	$430.00	$435.00	Jul 31	$0.12	$4.88	40.67
$425.00	$430.00	$435.00	Aug 21	$0.35	$4.65	13.29
$420.00	$425.00	$430.00	Jul 31	$0.38	$4.62	12.16

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	$0.15	$4.85	32.33
$360.00	$365.00	$370.00	Aug 7	$0.15	$4.85	32.33
$315.00	$320.00	$325.00	Aug 21	$0.17	$4.83	28.41
$357.50	$360.00	$362.50	Jul 17	$0.10	$2.40	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. 81 found (best net $-8.55, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$342.50	1:2	Jul 17	-$8.55	$23.95
$340.00	$370.00	1:2	Aug 21	-$9.55	$20.45
$365.00	$385.00	1:2	Jul 31	-$6.35	$13.65
$440.00	$455.00	1:2	Aug 14	-$2.28	$12.72
$360.00	$380.00	1:2	Aug 7	-$11.55	$8.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$345.00	1:2	Aug 28	-$1.15	$18.85
$435.00	$405.00	1:2	Aug 14	-$12.45	$17.55
$340.00	$320.00	1:2	Aug 7	-$4.13	$15.87
$345.00	$335.00	1:2	Jul 24	$0.00	$10.00
$320.00	$310.00	1:2	Jul 24	-$0.02	$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 5.18%, avg 1.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 21	$19.80	0.51	0.8%	5.18%	5.93%	--	77
$385.00	Aug 28	$19.10	0.52	0.8%	5.00%	5.75%	--	10
$390.00	Aug 21	$17.80	0.48	2.1%	4.66%	6.72%	--	111
$390.00	Aug 28	$17.80	0.49	2.1%	4.66%	6.72%	--	12
$395.00	Aug 21	$15.90	0.45	3.4%	4.16%	7.53%	--	17
$385.00	Aug 7	$15.10	0.50	0.8%	3.95%	4.70%	--	22
$390.00	Aug 14	$14.80	0.46	2.1%	3.87%	5.93%	--	115
$400.00	Aug 21	$14.20	0.42	4.7%	3.72%	8.39%	1	155
$390.00	Aug 7	$14.10	0.47	2.1%	3.69%	5.75%	--	27
$385.00	Jul 31	$13.50	0.49	0.8%	3.53%	4.28%	--	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 366

Total Puts 260

Put/Call Ratio 0.71

Net Difference 106

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 11,485

Total Puts 8,370

Average Put/Call Ratio 0.66

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