ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$379.75 +0.07%

(7/15 09:45) ◀

Wednesday, July 15, 2026 (9:50am)

▶ (7/15 09:55)

◀ 7/15 09:50 ▶

Option Volume

Detail

ℹ

Current (07/15 9:50am) 825

Calls: 469 (57%)

Puts: 356 (43%)

Prior --

Calls: 3,577 (60%)

Puts: 2,397 (40%)

Current vs Prior +0.00%

Calls: -86.89% (Calls)

Puts: -85.15% (Puts)

Prior 7-Day Total 21,223

Calls: 12,284 (58%)

Puts: 8,939 (42%)

Prior 7-Day Average 4,244

Calls: 1,754 (58%)

Puts: 1,277 (42%)

Current vs Prior 7-Day Avg -80.56%

Calls: -73.27%

Puts: -72.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:50am) $1.15M

Calls: $686.9K (60%)

Puts: $467.4K (40%)

Prior --

Calls: $3.21M (60%)

Puts: $2.17M (40%)

Current vs Prior +0.00%

Calls: -78.62%

Puts: -78.47%

Prior 7-Day Total $18.82M

Calls: $10.85M (58%)

Puts: $7.97M (42%)

Prior 7-Day Average $3.76M

Calls: $1.55M (58%)

Puts: $1.14M (42%)

Current vs Prior 7-Day Avg -69.32%

Calls: -55.67%

Puts: -58.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:50am) 0.76

Prior 1.00

Current vs Prior -24.09%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +11.47%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 9:50am) 143,053

Calls: 78,713 (55%)

Puts: 64,340 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 596,479

Calls: 322,591 (54%)

Puts: 273,888 (46%)

Prior 7-Day Average 119,295

Calls: 64,518 (54%)

Puts: 54,777 (46%)

Current vs Prior 7-Day Avg +19.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.33% | 8.76%8.33% | 12.64%

Prior 7.68% | 8.38%-- | --

Current vs Prior +8.52% | +4.45%-- | --

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

Current vs 7-Day Avg +13.80% | +8.27%-- | --

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

Current vs 7-Day Eod +8.52% | +4.45%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.37% | 37.48%

Calls: 30.55% | 38.48%

Puts: 18.18% | 36.49%

Prior 13.12% | 14.66%

Calls: 10.95% | 14.17%

Puts: 15.30% | 15.14%

Current vs Prior +85.75% | +155.66%

Prior 7-Day Avg 12.83% | 10.89%

Calls: 12.62% | 10.77%

Puts: 13.04% | 11.02%

Current vs 7-Day Avg +89.95% | +244.01%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 24% - 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
09:50	BULLISH	BULLISH	BULLISH
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 26 of results (avg 7.9%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	32.00	34.40	$33.20	7.2%	1	0.83	26
$305.00	Aug 21	76.10	81.90	$79.00	7.3%	--	0.94	10
$310.00	Aug 21	71.60	77.40	$74.50	7.8%	--	0.92	12
$310.00	Jul 17	68.00	73.60	$70.80	7.9%	--	0.97	16
$310.00	Aug 7	69.30	75.20	$72.25	8.2%	--	0.92	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Jul 17	73.60	77.60	$75.60	5.3%	--	0.95	158
$370.00	Jul 17	9.60	10.20	$9.90	6.1%	5	0.37	715
$450.00	Aug 21	71.10	75.90	$73.50	6.5%	--	0.85	80
$455.00	Aug 21	75.30	80.50	$77.90	6.7%	--	0.87	22
$435.00	Jul 24	55.30	59.20	$57.25	6.8%	--	0.87	34

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. 115 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	73.60	$70.80	7.9%	--	0.97	16
$305.00	Aug 21	76.10	81.90	$79.00	7.3%	--	0.94	10
$310.00	Aug 21	71.60	77.40	$74.50	7.8%	--	0.92	12
$310.00	Aug 7	69.30	75.20	$72.25	8.2%	--	0.92	10
$320.00	Aug 21	62.70	68.10	$65.40	8.3%	1	0.90	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Jul 17	73.60	77.60	$75.60	5.3%	--	0.95	158
$450.00	Jul 17	67.20	73.00	$70.10	8.3%	--	0.95	133
$445.00	Jul 17	63.50	68.70	$66.10	7.9%	--	0.93	310
$440.00	Jul 17	59.30	63.50	$61.40	6.8%	--	0.92	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. 109 active (total vol 471, top 62)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	6.50	7.80	$7.15	18.2%	22	0.32	756
$430.00	Jul 17	1.50	2.05	$1.78	30.9%	17	0.11	497
$385.00	Jul 17	11.10	14.00	$12.55	23.1%	16	0.47	94
$420.00	Jul 24	3.90	5.90	$4.90	40.8%	14	0.21	76
$420.00	Jul 17	2.65	3.50	$3.08	27.6%	12	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%	62	0.02	237
$340.00	Aug 21	6.00	7.60	$6.80	23.5%	26	0.20	378
$330.00	Jul 17	0.30	1.10	$0.70	114.3%	13	0.05	151
$350.00	Jul 17	3.00	3.70	$3.35	20.9%	13	0.17	566
$380.00	Aug 14	19.00	21.70	$20.35	13.3%	11	0.47	11

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 150.2%, max 203.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 17	Aug 21	148.9%	49.1%	203.1%	--	28
$440.00	Jul 17	Aug 28	131.3%	43.6%	201.1%	3	998
$455.00	Jul 17	Aug 21	137.2%	47.7%	187.8%	2	492
$445.00	Jul 17	Aug 21	136.1%	48.2%	182.3%	1	201
$450.00	Jul 17	Aug 21	131.2%	47.9%	173.9%	21	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 17	Aug 21	148.9%	49.1%	203.1%	--	98
$440.00	Jul 17	Aug 28	131.3%	43.6%	201.1%	--	107
$455.00	Jul 17	Aug 21	137.2%	47.7%	187.8%	--	180
$375.00	Jul 17	Aug 21	123.0%	43.5%	182.7%	2	558
$445.00	Jul 17	Aug 21	136.1%	48.2%	182.3%	--	348

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 49.00, avg 5.15)

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 17	$0.12	$4.88	$0.12	40.67	$440.12
$440.00	$445.00	Jul 31	$0.18	$4.82	$0.18	26.78	$440.18
$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	$0.50	$9.50	$0.50	19.00	$319.50
$362.50	$360.00	Jul 24	$0.15	$2.35	$0.15	15.67	$362.35
$335.00	$320.00	Jul 24	$1.00	$14.00	$1.00	14.00	$334.00
$335.00	$332.50	Jul 17	$0.17	$2.33	$0.17	13.71	$334.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 253 found (best R:R 24.00, avg 2.12)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$342.50	$350.00	Jul 17	$7.10	$7.10	$0.40	17.75	$349.60
$310.00	$342.50	Jul 17	$30.50	$30.50	$2.00	15.25	$340.50
$377.50	$380.00	Jul 17	$2.30	$2.30	$0.20	11.50	$379.80
$310.00	$320.00	Aug 21	$9.10	$9.10	$0.90	10.11	$319.10
$305.00	$310.00	Aug 21	$4.50	$4.50	$0.50	9.00	$309.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$415.00	Jul 31	$4.80	$4.80	$0.20	24.00	$415.20
$430.00	$420.00	Jul 24	$9.55	$9.55	$0.45	21.22	$420.45
$420.00	$415.00	Aug 7	$4.75	$4.75	$0.25	19.00	$415.25
$410.00	$405.00	Aug 21	$4.75	$4.75	$0.25	19.00	$405.25
$445.00	$440.00	Jul 17	$4.70	$4.70	$0.30	15.67	$440.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $1.95, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$440.00	Jul 17	Jul 24	$0.80	131.3%	71.4%
$430.00	Jul 17	Jul 24	$1.07	119.9%	66.9%
$445.00	Jul 17	Jul 24	$1.10	136.1%	76.9%
$432.50	Jul 17	Jul 24	$1.23	133.9%	74.2%
$417.50	Jul 17	Jul 24	$1.25	129.6%	70.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$410.00	Jul 17	Jul 24	$0.20	121.1%	67.6%
$380.00	Jul 17	Jul 24	$0.50	122.3%	64.4%
$375.00	Jul 17	Jul 24	$0.55	123.0%	64.8%
$415.00	Jul 17	Jul 24	$0.55	123.3%	77.9%
$320.00	Jul 17	Jul 24	$0.57	114.4%	69.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 7.73% of stock, avg 12.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Jul 17	$15.05	$14.30	$29.35	$350.65	$409.35	7.73%
$382.50	Jul 17	$14.10	$15.30	$29.40	$353.10	$411.90	7.74%
$385.00	Jul 17	$12.55	$17.20	$29.75	$355.25	$414.75	7.83%
$370.00	Jul 17	$20.05	$9.90	$29.95	$340.05	$399.95	7.89%
$377.50	Jul 17	$17.35	$13.05	$30.40	$347.10	$407.90	8.01%
$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	8.12%
$387.50	Jul 17	$12.60	$18.70	$31.30	$356.20	$418.80	8.24%
$395.00	Jul 17	$9.15	$22.40	$31.55	$363.45	$426.55	8.31%
$380.00	Jul 24	$16.80	$14.80	$31.60	$348.40	$411.60	8.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 3.20% of stock, avg 6.98%)

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	$4.43	$9.40	$13.83	$341.17	$453.83
$440.00	$345.00	Aug 28	$5.80	$8.90	$14.70	$330.30	$454.70
$430.00	$355.00	Aug 14	$5.95	$9.40	$15.35	$339.65	$445.35
$440.00	$360.00	Aug 14	$4.43	$11.60	$16.03	$343.97	$456.03
$405.00	$350.00	Aug 7	$10.70	$6.00	$16.70	$333.30	$421.70
$400.00	$350.00	Aug 7	$11.35	$6.00	$17.35	$332.65	$417.35
$430.00	$360.00	Aug 14	$5.95	$11.60	$17.55	$342.45	$447.55
$405.00	$360.00	Jul 31	$9.25	$9.15	$18.40	$341.60	$423.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 422 found (best R:R 33.09, avg credit $4.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/332	342/350	Jul 17	$7.28	$0.22	33.09	$325.22	$349.78
335/338	342/350	Jul 17	$7.28	$0.22	33.09	$330.22	$349.78
370/375	405/410	Jul 31	$4.85	$0.15	32.33	$370.15	$409.85
332/335	342/350	Jul 17	$7.27	$0.23	31.61	$327.73	$349.77
365/370	375/380	Jul 24	$4.80	$0.20	24.00	$365.20	$379.80
360/365	400/405	Jul 31	$4.80	$0.20	24.00	$360.20	$404.80
310/315	335/340	Aug 21	$4.80	$0.20	24.00	$310.20	$339.80
360/365	390/395	Aug 7	$4.75	$0.25	19.00	$360.25	$394.75
365/370	380/385	Aug 7	$4.75	$0.25	19.00	$365.25	$384.75
370/375	425/430	Jul 31	$4.72	$0.28	16.86	$370.28	$429.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$445.00	$450.00	$455.00	Aug 21	$0.10	$4.90	49.00
$390.00	$395.00	$400.00	Aug 21	$0.15	$4.85	32.33
$380.00	$382.50	$385.00	Jul 24	$0.10	$2.40	24.00
$425.00	$430.00	$435.00	Jul 31	$0.22	$4.78	21.73
$435.00	$440.00	$445.00	Jul 31	$0.27	$4.73	17.52

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
$402.50	$405.00	$407.50	Jul 31	$0.05	$2.45	49.00
$330.00	$335.00	$340.00	Jul 31	$0.12	$4.88	40.67
$390.00	$395.00	$400.00	Jul 24	$0.15	$4.85	32.33
$390.00	$395.00	$400.00	Aug 14	$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. 84 found (best net $-9.80, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$342.50	1:2	Jul 17	-$9.80	$22.70
$340.00	$370.00	1:2	Aug 21	-$10.70	$19.30
$365.00	$385.00	1:2	Jul 31	-$4.40	$15.60
$440.00	$455.00	1:2	Aug 14	-$2.33	$12.67
$360.00	$380.00	1:2	Aug 7	-$9.10	$10.90

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	-$1.30	$18.70
$435.00	$405.00	1:2	Aug 14	-$13.45	$16.55
$345.00	$335.00	1:2	Jul 24	$0.00	$10.00
$360.00	$350.00	1:2	Aug 7	-$1.30	$8.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 6.32%, avg 1.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Aug 28	$24.00	0.54	0.1%	6.32%	6.39%	--	19
$380.00	Aug 21	$22.20	0.54	0.1%	5.85%	5.91%	1	58
$385.00	Aug 28	$20.70	0.51	1.4%	5.45%	6.83%	--	10
$385.00	Aug 21	$19.90	0.51	1.4%	5.24%	6.62%	--	77
$380.00	Aug 14	$19.70	0.53	0.1%	5.19%	5.25%	--	20
$390.00	Aug 28	$18.70	0.48	2.7%	4.92%	7.62%	--	12
$380.00	Aug 7	$18.10	0.54	0.1%	4.77%	4.83%	--	57
$390.00	Aug 21	$17.90	0.48	2.7%	4.71%	7.41%	--	111
$395.00	Aug 21	$16.00	0.45	4.0%	4.21%	8.23%	--	17
$390.00	Aug 14	$15.60	0.46	2.7%	4.11%	6.81%	--	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 469

Total Puts 356

Put/Call Ratio 0.76

Net Difference 113

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 12,284

Total Puts 8,939

Average Put/Call Ratio 0.68

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