ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$384.97 +1.44%

(7/15 09:50) ◀

Wednesday, July 15, 2026 (9:55am)

▶ (7/15 10:00)

◀ 7/15 09:55 ▶

Option Volume

Detail

ℹ

Current (07/15 9:55am) 1,065

Calls: 585 (55%)

Puts: 480 (45%)

Prior --

Calls: 3,577 (60%)

Puts: 2,397 (40%)

Current vs Prior +0.00%

Calls: -83.65% (Calls)

Puts: -79.97% (Puts)

Prior 7-Day Total 22,048

Calls: 12,753 (58%)

Puts: 9,295 (42%)

Prior 7-Day Average 3,674

Calls: 1,821 (58%)

Puts: 1,327 (42%)

Current vs Prior 7-Day Avg -71.02%

Calls: -67.89%

Puts: -63.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:55am) $1.71M

Calls: $935.3K (55%)

Puts: $770.1K (45%)

Prior --

Calls: $3.21M (60%)

Puts: $2.17M (40%)

Current vs Prior +0.00%

Calls: -70.89%

Puts: -64.52%

Prior 7-Day Total $19.97M

Calls: $11.53M (58%)

Puts: $8.44M (42%)

Prior 7-Day Average $3.33M

Calls: $1.65M (58%)

Puts: $1.21M (42%)

Current vs Prior 7-Day Avg -48.76%

Calls: -43.24%

Puts: -36.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:55am) 0.82

Prior 1.00

Current vs Prior -17.95%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +18.22%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 9:55am) 143,053

Calls: 78,713 (55%)

Puts: 64,340 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 739,532

Calls: 401,304 (54%)

Puts: 338,228 (46%)

Prior 7-Day Average 123,255

Calls: 66,884 (54%)

Puts: 56,371 (46%)

Current vs Prior 7-Day Avg +16.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.88% | 9.01%7.88% | 12.48%

Prior 7.68% | 8.38%-- | --

Current vs Prior +2.65% | +7.53%-- | --

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

Current vs 7-Day Avg +7.65% | +11.46%-- | --

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

Current vs 7-Day Eod +2.65% | +7.53%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.05% | 33.97%

Calls: 31.36% | 33.23%

Puts: 28.75% | 34.71%

Prior 13.12% | 14.66%

Calls: 10.95% | 14.17%

Puts: 15.30% | 15.14%

Current vs Prior +129.04% | +131.72%

Prior 7-Day Avg 12.83% | 10.89%

Calls: 12.62% | 10.77%

Puts: 13.04% | 11.02%

Current vs 7-Day Avg +134.22% | +211.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL

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
09:55	BULLISH	BULLISH	BULLISH
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 20 of results (avg 8.3%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Aug 21	62.40	66.40	$64.40	6.2%	--	0.88	24
$310.00	Jul 17	71.50	76.60	$74.05	6.9%	--	1.00	16
$310.00	Aug 21	74.50	80.00	$77.25	7.1%	--	0.93	12
$330.00	Aug 21	57.50	62.30	$59.90	8.0%	--	0.86	23
$320.00	Aug 21	65.50	71.50	$68.50	8.8%	1	0.90	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	76.40	81.70	$79.05	6.7%	--	0.86	49
$445.00	Jul 17	59.50	63.90	$61.70	7.1%	--	0.93	310
$455.00	Aug 21	71.80	77.50	$74.65	7.6%	--	0.85	22
$460.00	Aug 14	74.80	80.90	$77.85	7.8%	--	0.87	12
$460.00	Jul 17	73.50	79.80	$76.65	8.2%	--	0.96	161

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. 116 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	71.50	76.60	$74.05	6.9%	--	1.00	16
$310.00	Aug 21	74.50	80.00	$77.25	7.1%	--	0.93	12
$310.00	Aug 7	72.50	79.60	$76.05	9.3%	--	0.93	10
$342.50	Jul 17	40.30	46.20	$43.25	13.6%	--	0.92	20
$320.00	Aug 21	65.50	71.50	$68.50	8.8%	1	0.90	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	73.50	79.80	$76.65	8.2%	--	0.96	161
$455.00	Jul 17	68.90	75.00	$71.95	8.5%	--	0.95	158
$450.00	Jul 17	64.00	70.00	$67.00	9.0%	--	0.94	133
$445.00	Jul 17	59.50	63.90	$61.70	7.1%	--	0.93	310
$440.00	Jul 17	54.70	61.00	$57.85	10.9%	--	0.91	85

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 672, top 62)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 17	11.20	15.70	$13.45	33.5%	38	0.49	94
$430.00	Jul 17	2.05	2.55	$2.30	21.7%	30	0.13	497
$400.00	Jul 17	7.50	9.80	$8.65	26.6%	22	0.35	756
$420.00	Jul 17	3.20	4.00	$3.60	22.2%	18	0.18	1.1K
$420.00	Jul 24	3.90	6.50	$5.20	50.0%	14	0.22	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	0.20	0.50	$0.35	85.7%	62	0.03	237
$325.00	Jul 17	0.20	0.65	$0.43	104.7%	26	0.03	119
$340.00	Aug 21	5.60	7.60	$6.60	30.3%	26	0.19	378
$350.00	Jul 17	2.30	3.30	$2.80	35.7%	17	0.15	566
$330.00	Jul 17	0.50	1.20	$0.85	82.4%	14	0.05	151

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 145.5%, max 202.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 17	Aug 21	150.5%	49.7%	202.7%	--	28
$440.00	Jul 17	Aug 28	125.1%	43.9%	184.9%	3	998
$400.00	Jul 17	Aug 28	129.6%	46.9%	176.0%	22	783
$450.00	Jul 17	Aug 21	127.7%	47.2%	170.7%	25	3.3K
$390.00	Jul 17	Aug 28	123.7%	46.6%	165.7%	3	238

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 17	Aug 21	150.5%	49.7%	202.7%	1	98
$440.00	Jul 17	Aug 28	125.1%	43.9%	184.9%	--	107
$420.00	Jul 17	Aug 28	125.2%	44.5%	181.2%	6	481
$430.00	Jul 17	Aug 28	125.5%	45.2%	177.8%	14	726
$400.00	Jul 17	Aug 28	129.6%	46.9%	176.0%	3	813

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 49.00, avg 4.30)

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
$455.00	$460.00	Jul 17	$0.18	$4.82	$0.18	26.78	$455.18
$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
$455.00	$460.00	Aug 14	$0.20	$4.80	$0.20	24.00	$455.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$330.00	Jul 31	$0.20	$4.80	$0.20	24.00	$334.80
$335.00	$330.00	Aug 28	$0.22	$4.78	$0.22	21.73	$334.78
$335.00	$332.50	Jul 17	$0.12	$2.38	$0.12	19.83	$334.88
$320.00	$310.00	Jul 24	$0.50	$9.50	$0.50	19.00	$319.50
$335.00	$320.00	Jul 24	$1.00	$14.00	$1.00	14.00	$334.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 24.00, avg 1.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$335.00	Aug 21	$4.80	$4.80	$0.20	24.00	$334.80
$310.00	$342.50	Jul 17	$30.80	$30.80	$1.70	18.12	$340.80
$325.00	$330.00	Aug 21	$4.50	$4.50	$0.50	9.00	$329.50
$365.00	$370.00	Jul 17	$4.45	$4.45	$0.55	8.09	$369.45
$310.00	$320.00	Aug 21	$8.75	$8.75	$1.25	7.00	$318.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$382.50	$380.00	Jul 17	$2.35	$2.35	$0.15	15.67	$380.15
$460.00	$455.00	Jul 17	$4.70	$4.70	$0.30	15.67	$455.30
$407.50	$405.00	Jul 24	$2.30	$2.30	$0.20	11.50	$405.20
$435.00	$430.00	Aug 21	$4.50	$4.50	$0.50	9.00	$430.50
$440.00	$435.00	Jul 31	$4.45	$4.45	$0.55	8.09	$435.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $2.17, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Jul 17	Jul 24	$0.55	124.6%	70.1%
$440.00	Jul 17	Jul 24	$0.90	125.1%	70.5%
$430.00	Jul 17	Jul 24	$1.00	125.5%	69.6%
$432.50	Jul 17	Jul 24	$1.23	130.5%	73.7%
$417.50	Jul 17	Jul 24	$1.33	131.4%	72.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Jul 17	Jul 24	$0.30	125.5%	69.6%
$320.00	Jul 17	Jul 24	$0.55	118.4%	69.6%
$335.00	Jul 17	Jul 24	$0.85	115.3%	66.1%
$460.00	Jul 17	Aug 14	$1.20	123.6%	51.4%
$375.00	Jul 17	Jul 24	$1.30	122.7%	65.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 7.36% of stock, avg 12.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Jul 17	$15.95	$12.40	$28.35	$351.65	$408.35	7.36%
$382.50	Jul 17	$14.35	$14.75	$29.10	$353.40	$411.60	7.56%
$370.00	Jul 17	$21.20	$8.25	$29.45	$340.55	$399.45	7.65%
$385.00	Jul 17	$13.45	$16.00	$29.45	$355.55	$414.45	7.65%
$377.50	Jul 17	$17.35	$12.40	$29.75	$347.75	$407.25	7.73%
$390.00	Jul 17	$11.55	$18.35	$29.90	$360.10	$419.90	7.77%
$387.50	Jul 17	$12.60	$17.70	$30.30	$357.20	$417.80	7.87%
$392.50	Jul 17	$10.05	$20.45	$30.50	$362.00	$423.00	7.92%
$395.00	Jul 17	$9.70	$21.95	$31.65	$363.35	$426.65	8.22%
$365.00	Jul 17	$25.65	$6.80	$32.45	$332.55	$397.45	8.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 3.26% of stock, avg 7.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$440.00	$330.00	Aug 28	$6.20	$6.35	$12.55	$317.45	$452.55
$440.00	$335.00	Aug 28	$6.20	$6.57	$12.77	$322.23	$452.77
$440.00	$345.00	Aug 28	$6.20	$8.95	$15.15	$329.85	$455.15
$440.00	$360.00	Aug 14	$4.65	$11.10	$15.75	$344.25	$455.75
$430.00	$360.00	Aug 14	$6.45	$11.10	$17.55	$342.45	$447.55
$395.00	$372.50	Jul 17	$9.70	$9.65	$19.35	$353.15	$414.35
$392.50	$372.50	Jul 17	$10.05	$9.65	$19.70	$352.80	$412.20
$410.00	$365.00	Jul 31	$8.55	$11.20	$19.75	$345.25	$429.75
$392.50	$362.50	Jul 24	$12.30	$8.00	$20.30	$342.20	$412.80
$440.00	$370.00	Aug 14	$4.65	$15.65	$20.30	$349.70	$460.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 435 found (best R:R 37.46, avg credit $4.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
325/330	365/370	Jul 17	$4.87	$0.13	37.46	$325.13	$369.87
362/365	370/375	Jul 24	$4.85	$0.15	32.33	$360.15	$374.85
380/385	390/395	Aug 14	$4.85	$0.15	32.33	$380.15	$394.85
310/315	325/330	Aug 21	$4.85	$0.15	32.33	$310.15	$329.85
355/358	360/365	Jul 17	$4.80	$0.20	24.00	$352.70	$364.80
345/348	370/375	Jul 24	$4.80	$0.20	24.00	$342.70	$374.80
380/385	395/400	Aug 7	$4.80	$0.20	24.00	$380.20	$399.80
350/355	390/395	Aug 14	$4.75	$0.25	19.00	$350.25	$394.75
338/340	342/350	Jul 17	$7.07	$0.43	16.44	$332.93	$349.57
362/365	390/392	Jul 24	$2.35	$0.15	15.67	$362.65	$392.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$425.00	$430.00	Aug 21	$0.05	$4.95	99.00
$382.50	$385.00	$387.50	Jul 17	$0.05	$2.45	49.00
$395.00	$400.00	$405.00	Jul 24	$0.10	$4.90	49.00
$425.00	$430.00	$435.00	Aug 7	$0.10	$4.90	49.00
$445.00	$450.00	$455.00	Aug 21	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$335.00	$340.00	$345.00	Jul 31	$0.06	$4.94	82.33
$375.00	$380.00	$385.00	Aug 21	$0.10	$4.90	49.00
$332.50	$335.00	$337.50	Jul 17	$0.06	$2.44	40.67
$310.00	$315.00	$320.00	Aug 21	$0.18	$4.82	26.78
$315.00	$320.00	$325.00	Aug 21	$0.19	$4.81	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-7.80, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$370.00	1:2	Aug 21	-$7.80	$22.20
$310.00	$342.50	1:2	Jul 17	-$12.45	$20.05
$365.00	$385.00	1:2	Jul 31	-$7.00	$13.00
$440.00	$455.00	1:2	Aug 14	-$2.11	$12.89
$360.00	$380.00	1:2	Aug 7	-$8.30	$11.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$320.00	1:2	Aug 7	-$0.58	$19.42
$365.00	$345.00	1:2	Aug 28	-$2.55	$17.45
$345.00	$335.00	1:2	Jul 24	$0.00	$10.00
$430.00	$405.00	1:2	Aug 14	-$15.95	$9.05
$360.00	$350.00	1:2	Aug 7	-$2.05	$7.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 5.45%, avg 1.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 28	$21.00	0.52	0.0%	5.45%	5.46%	--	10
$385.00	Aug 21	$20.20	0.52	0.0%	5.25%	5.25%	10	77
$390.00	Aug 28	$18.70	0.49	1.3%	4.86%	6.16%	--	12
$390.00	Aug 21	$17.90	0.48	1.3%	4.65%	5.96%	--	111
$385.00	Aug 7	$17.20	0.51	0.0%	4.47%	4.48%	--	22
$395.00	Aug 21	$16.00	0.45	2.6%	4.16%	6.76%	--	17
$390.00	Aug 14	$15.80	0.47	1.3%	4.10%	5.41%	--	115
$385.00	Jul 31	$15.70	0.50	0.0%	4.08%	4.09%	4	125
$400.00	Aug 21	$15.20	0.42	3.9%	3.95%	7.85%	1	155
$400.00	Aug 28	$15.10	0.43	3.9%	3.92%	7.83%	--	27

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 585

Total Puts 480

Put/Call Ratio 0.82

Net Difference 105

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 12,753

Total Puts 9,295

Average Put/Call Ratio 0.69

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