ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$379.50 +0.00%

(7/15 09:40) ◀

Wednesday, July 15, 2026 (9:45am)

▶ (7/15 09:50)

◀ 7/15 09:45 ▶

Option Volume

Detail

ℹ

Current (07/15 9:45am) 742

Calls: 433 (58%)

Puts: 309 (42%)

Prior --

Calls: 3,577 (60%)

Puts: 2,397 (40%)

Current vs Prior +0.00%

Calls: -87.89% (Calls)

Puts: -87.11% (Puts)

Prior 7-Day Total 20,481

Calls: 11,851 (58%)

Puts: 8,630 (42%)

Prior 7-Day Average 5,120

Calls: 1,693 (58%)

Puts: 1,232 (42%)

Current vs Prior 7-Day Avg -85.51%

Calls: -74.42%

Puts: -74.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:45am) $1.06M

Calls: $637.4K (60%)

Puts: $426.1K (40%)

Prior --

Calls: $3.21M (60%)

Puts: $2.17M (40%)

Current vs Prior +0.00%

Calls: -80.16%

Puts: -80.37%

Prior 7-Day Total $17.75M

Calls: $10.21M (58%)

Puts: $7.54M (42%)

Prior 7-Day Average $4.44M

Calls: $1.46M (58%)

Puts: $1.08M (42%)

Current vs Prior 7-Day Avg -76.04%

Calls: -56.30%

Puts: -60.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:45am) 0.71

Prior 1.00

Current vs Prior -28.64%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +6.05%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 9:45am) 143,053

Calls: 78,713 (55%)

Puts: 64,340 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 453,426

Calls: 243,878 (54%)

Puts: 209,548 (46%)

Prior 7-Day Average 113,356

Calls: 60,969 (54%)

Puts: 52,387 (46%)

Current vs Prior 7-Day Avg +26.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.37% | 8.81%8.37% | 12.65%

Prior 7.68% | 8.38%-- | --

Current vs Prior +8.93% | +5.15%-- | --

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

Current vs 7-Day Avg +14.23% | +8.99%-- | --

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

Current vs 7-Day Eod +8.93% | +5.15%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.69% | 38.35%

Calls: 32.48% | 40.21%

Puts: 16.90% | 36.49%

Prior 13.12% | 14.66%

Calls: 10.95% | 14.17%

Puts: 15.30% | 15.14%

Current vs Prior +88.19% | +161.60%

Prior 7-Day Avg 12.83% | 10.89%

Calls: 12.62% | 10.77%

Puts: 13.04% | 11.02%

Current vs 7-Day Avg +92.44% | +252.00%

Liquidity Expensive

Add Card

🤖 AI Insights

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
09:45	BULLISH	BULLISH	BULLISH
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 18 of results (avg 8.7%, best 7.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Aug 21	76.10	82.40	$79.25	7.9%	--	0.94	10
$310.00	Aug 7	70.00	75.80	$72.90	8.0%	--	0.92	10
$320.00	Aug 21	62.70	68.10	$65.40	8.3%	--	0.90	18
$310.00	Aug 21	71.60	77.90	$74.75	8.4%	--	0.93	12
$330.00	Aug 21	54.00	58.80	$56.40	8.5%	--	0.86	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Aug 21	66.10	71.10	$68.60	7.3%	--	0.84	38
$445.00	Jul 17	63.50	68.70	$66.10	7.9%	--	0.93	310
$440.00	Jul 31	60.10	65.50	$62.80	8.6%	--	0.88	15
$435.00	Aug 21	57.60	62.80	$60.20	8.6%	--	0.80	62
$440.00	Aug 21	61.20	66.80	$64.00	8.7%	--	0.82	156

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. 113 found (avg delta 0.71, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	68.00	74.20	$71.10	8.7%	--	0.97	16
$305.00	Aug 21	76.10	82.40	$79.25	7.9%	--	0.94	10
$310.00	Aug 21	71.60	77.90	$74.75	8.4%	--	0.93	12
$310.00	Aug 7	70.00	75.80	$72.90	8.0%	--	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	66.60	73.00	$69.80	9.2%	--	0.96	133
$455.00	Jul 17	71.00	77.60	$74.30	8.9%	--	0.96	158
$445.00	Jul 17	63.50	68.70	$66.10	7.9%	--	0.93	310
$440.00	Jul 17	57.00	63.50	$60.25	10.8%	--	0.93	85
$435.00	Jul 17	53.20	59.00	$56.10	10.3%	--	0.92	167

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 403, top 50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	6.50	8.30	$7.40	24.3%	21	0.32	756
$430.00	Jul 17	1.90	2.40	$2.15	23.3%	17	0.12	497
$385.00	Jul 17	11.10	14.10	$12.60	23.8%	16	0.47	94
$420.00	Jul 24	3.90	5.90	$4.90	40.8%	14	0.21	76
$450.00	Aug 21	4.00	5.00	$4.50	22.2%	11	0.16	1.4K

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	6.00	7.60	$6.80	23.5%	25	0.20	378
$330.00	Jul 17	0.30	1.10	$0.70	114.3%	13	0.05	151
$380.00	Aug 14	19.00	21.70	$20.35	13.3%	11	0.47	11
$332.50	Jul 17	0.45	1.30	$0.88	96.6%	10	0.06	5

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 153.0%, max 209.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 17	Aug 21	150.0%	48.4%	209.6%	--	28
$440.00	Jul 17	Aug 28	129.5%	43.4%	198.1%	2	998
$455.00	Jul 17	Aug 21	135.4%	47.1%	187.2%	2	492
$445.00	Jul 17	Aug 21	135.8%	47.7%	185.0%	1	201
$390.00	Jul 17	Aug 28	129.9%	47.9%	171.0%	3	238

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 17	Aug 21	150.0%	48.4%	209.6%	--	98
$440.00	Jul 17	Aug 28	129.5%	43.4%	198.1%	--	107
$455.00	Jul 17	Aug 21	135.4%	47.1%	187.2%	--	180
$445.00	Jul 17	Aug 21	135.8%	47.7%	185.0%	--	348
$430.00	Jul 17	Aug 28	126.1%	45.1%	179.5%	3	726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 49.00, avg 4.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$425.00	Jul 24	$0.10	$4.90	$0.10	49.00	$420.10
$450.00	$455.00	Jul 31	$0.10	$4.90	$0.10	49.00	$450.10
$440.00	$445.00	Jul 31	$0.18	$4.82	$0.18	26.78	$440.18
$412.50	$415.00	Jul 17	$0.10	$2.40	$0.10	24.00	$412.60
$450.00	$455.00	Aug 7	$0.20	$4.80	$0.20	24.00	$450.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$330.00	Aug 28	$0.13	$4.87	$0.13	37.46	$334.87
$320.00	$310.00	Jul 24	$0.58	$9.42	$0.58	16.24	$319.42
$362.50	$360.00	Jul 17	$0.15	$2.35	$0.15	15.67	$362.35
$362.50	$360.00	Jul 24	$0.15	$2.35	$0.15	15.67	$362.35
$335.00	$320.00	Jul 24	$0.92	$14.08	$0.92	15.30	$334.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 246 found (best R:R 49.00, avg 2.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$342.50	Jul 17	$30.75	$30.75	$1.75	17.57	$340.75
$310.00	$320.00	Aug 21	$9.35	$9.35	$0.65	14.38	$319.35
$305.00	$310.00	Aug 21	$4.50	$4.50	$0.50	9.00	$309.50
$310.00	$360.00	Aug 7	$40.95	$40.95	$9.05	4.52	$350.95
$320.00	$325.00	Aug 21	$3.95	$3.95	$1.05	3.76	$323.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$420.00	Jul 24	$9.80	$9.80	$0.20	49.00	$420.20
$400.00	$397.50	Jul 17	$2.40	$2.40	$0.10	24.00	$397.60
$410.00	$407.50	Jul 17	$2.40	$2.40	$0.10	24.00	$407.60
$420.00	$415.00	Jul 24	$4.80	$4.80	$0.20	24.00	$415.20
$420.00	$415.00	Jul 31	$4.80	$4.80	$0.20	24.00	$415.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $2.09, cheapest $0.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Jul 17	Jul 24	$0.22	135.4%	69.4%
$440.00	Jul 17	Jul 24	$0.87	129.5%	71.3%
$445.00	Jul 17	Jul 24	$1.10	135.8%	76.8%
$432.50	Jul 17	Jul 24	$1.23	133.6%	74.2%
$417.50	Jul 17	Jul 24	$1.25	129.3%	70.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Jul 17	Jul 24	$0.55	123.2%	64.9%
$380.00	Jul 17	Jul 24	$0.60	121.7%	64.4%
$320.00	Jul 17	Jul 24	$0.65	114.5%	70.4%
$385.00	Jul 17	Jul 24	$0.75	121.5%	70.6%
$420.00	Jul 17	Jul 24	$0.80	122.9%	70.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 7.71% of stock, avg 12.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Jul 17	$15.05	$14.20	$29.25	$350.75	$409.25	7.71%
$382.50	Jul 17	$14.35	$15.30	$29.65	$352.85	$412.15	7.81%
$370.00	Jul 17	$21.25	$8.60	$29.85	$340.15	$399.85	7.87%
$387.50	Jul 17	$12.60	$17.60	$30.20	$357.30	$417.70	7.96%
$385.00	Jul 17	$12.60	$17.65	$30.25	$354.75	$415.25	7.97%
$377.50	Jul 17	$17.55	$13.05	$30.60	$346.90	$408.10	8.06%
$392.50	Jul 17	$9.60	$21.15	$30.75	$361.75	$423.25	8.10%
$390.00	Jul 17	$11.55	$19.30	$30.85	$359.15	$420.85	8.13%
$380.00	Jul 24	$16.85	$14.80	$31.65	$348.35	$411.65	8.34%
$395.00	Jul 17	$9.65	$22.05	$31.70	$363.30	$426.70	8.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 3.20% of stock, avg 6.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$440.00	$330.00	Aug 28	$5.80	$6.35	$12.15	$317.85	$452.15
$440.00	$335.00	Aug 28	$5.80	$6.48	$12.28	$322.72	$452.28
$440.00	$355.00	Aug 14	$4.58	$9.40	$13.98	$341.02	$453.98
$440.00	$345.00	Aug 28	$5.80	$8.55	$14.35	$330.65	$454.35
$430.00	$355.00	Aug 14	$6.10	$9.40	$15.50	$339.50	$445.50
$415.00	$360.00	Jul 31	$6.50	$9.15	$15.65	$344.35	$430.65
$440.00	$360.00	Aug 14	$4.58	$11.60	$16.18	$343.82	$456.18
$405.00	$350.00	Aug 7	$11.00	$6.00	$17.00	$333.00	$422.00
$400.00	$350.00	Aug 7	$11.35	$6.00	$17.35	$332.65	$417.35
$400.00	$362.50	Jul 24	$9.50	$8.10	$17.60	$344.90	$417.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 426 found (best R:R 49.00, avg credit $4.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
340/345	380/385	Aug 21	$4.90	$0.10	49.00	$340.10	$384.90
365/370	375/380	Jul 24	$4.85	$0.15	32.33	$365.15	$379.85
350/355	385/390	Jul 31	$4.85	$0.15	32.33	$350.15	$389.85
360/365	390/395	Aug 7	$4.85	$0.15	32.33	$360.15	$394.85
385/390	405/410	Aug 7	$4.85	$0.15	32.33	$385.15	$409.85
350/355	400/405	Jul 31	$4.80	$0.20	24.00	$350.20	$404.80
385/390	395/400	Aug 14	$4.80	$0.20	24.00	$385.20	$399.80
370/375	385/390	Jul 31	$4.75	$0.25	19.00	$370.25	$389.75
345/348	382/385	Jul 17	$2.37	$0.13	18.23	$345.13	$384.87
325/330	380/385	Aug 21	$4.72	$0.28	16.86	$325.28	$384.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$435.00	$440.00	Jul 31	$0.10	$4.90	49.00
$405.00	$410.00	$415.00	Aug 21	$0.10	$4.90	49.00
$445.00	$450.00	$455.00	Aug 21	$0.10	$4.90	49.00
$440.00	$445.00	$450.00	Aug 21	$0.15	$4.85	32.33
$435.00	$440.00	$445.00	Jul 31	$0.17	$4.83	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$365.00	$370.00	$375.00	Jul 24	$0.05	$4.95	99.00
$390.00	$395.00	$400.00	Jul 24	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Aug 21	$0.07	$4.93	70.43
$367.50	$370.00	$372.50	Jul 17	$0.05	$2.45	49.00
$330.00	$335.00	$340.00	Jul 31	$0.12	$4.88	40.67

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 $-9.60, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$342.50	1:2	Jul 17	-$9.60	$22.90
$340.00	$370.00	1:2	Aug 21	-$9.65	$20.35
$365.00	$385.00	1:2	Jul 31	-$6.35	$13.65
$440.00	$455.00	1:2	Aug 14	-$2.38	$12.62
$360.00	$380.00	1:2	Aug 7	-$8.15	$11.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$320.00	1:2	Aug 7	-$0.48	$19.52
$365.00	$345.00	1:2	Aug 28	-$0.60	$19.40
$435.00	$405.00	1:2	Aug 14	-$12.45	$17.55
$335.00	$320.00	1:2	Jul 24	-$0.06	$14.94
$345.00	$335.00	1:2	Jul 24	$0.00	$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 6.32%, avg 1.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Aug 28	$24.00	0.55	0.1%	6.32%	6.46%	--	19
$380.00	Aug 21	$22.20	0.55	0.1%	5.85%	5.98%	1	58
$385.00	Aug 28	$20.70	0.52	1.4%	5.45%	6.90%	--	10
$385.00	Aug 21	$19.90	0.51	1.4%	5.24%	6.69%	--	77
$380.00	Aug 14	$19.70	0.53	0.1%	5.19%	5.32%	--	20
$390.00	Aug 28	$18.70	0.49	2.8%	4.93%	7.69%	--	12
$380.00	Aug 7	$18.10	0.54	0.1%	4.77%	4.90%	--	57
$390.00	Aug 21	$17.90	0.48	2.8%	4.72%	7.48%	--	111
$395.00	Aug 21	$16.00	0.45	4.1%	4.22%	8.30%	--	17
$390.00	Aug 14	$15.60	0.46	2.8%	4.11%	6.88%	--	115

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 433

Total Puts 309

Put/Call Ratio 0.71

Net Difference 124

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 11,851

Total Puts 8,630

Average Put/Call Ratio 0.67

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