ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$385.07 +1.47%

(7/15 09:55) ◀

Wednesday, July 15, 2026 (10:00am)

▶ (7/15 14:05)

◀ 7/15 10:00 ▶

Option Volume

Detail

ℹ

Current (07/15 10:00am) 1,239

Calls: 683 (55%)

Puts: 556 (45%)

Prior --

Calls: 3,577 (60%)

Puts: 2,397 (40%)

Current vs Prior +0.00%

Calls: -80.91% (Calls)

Puts: -76.80% (Puts)

Prior 7-Day Total 23,113

Calls: 13,338 (58%)

Puts: 9,775 (42%)

Prior 7-Day Average 3,301

Calls: 1,905 (58%)

Puts: 1,396 (42%)

Current vs Prior 7-Day Avg -62.48%

Calls: -64.16%

Puts: -60.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 10:00am) $1.91M

Calls: $1.00M (53%)

Puts: $905.2K (47%)

Prior --

Calls: $3.21M (60%)

Puts: $2.17M (40%)

Current vs Prior +0.00%

Calls: -68.75%

Puts: -58.30%

Prior 7-Day Total $21.68M

Calls: $12.47M (58%)

Puts: $9.21M (42%)

Prior 7-Day Average $3.10M

Calls: $1.78M (58%)

Puts: $1.32M (42%)

Current vs Prior 7-Day Avg -38.34%

Calls: -43.64%

Puts: -31.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 10:00am) 0.81

Prior 1.00

Current vs Prior -18.59%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +14.32%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 10:00am) 143,053

Calls: 78,713 (55%)

Puts: 64,340 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 882,585

Calls: 480,017 (54%)

Puts: 402,568 (46%)

Prior 7-Day Average 126,083

Calls: 68,573 (54%)

Puts: 57,509 (46%)

Current vs Prior 7-Day Avg +13.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.53% | 9.02%8.53% | 12.48%

Prior 7.68% | 8.38%-- | --

Current vs Prior +11.07% | +7.66%-- | --

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

Current vs 7-Day Avg +16.48% | +11.59%-- | --

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

Current vs 7-Day Eod +11.07% | +7.66%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.60% | 29.85%

Calls: 20.65% | 32.82%

Puts: 30.55% | 26.88%

Prior 13.12% | 14.66%

Calls: 10.95% | 14.17%

Puts: 15.30% | 15.14%

Current vs Prior +95.12% | +103.62%

Prior 7-Day Avg 12.83% | 10.89%

Calls: 12.62% | 10.77%

Puts: 13.04% | 11.02%

Current vs 7-Day Avg +99.53% | +173.98%

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 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
10:00	BULLISH	BULLISH	BULLISH
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 27 of results (avg 8.2%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	37.50	39.90	$38.70	6.2%	3	0.86	26
$310.00	Aug 21	75.30	80.90	$78.10	7.2%	--	0.92	12
$325.00	Aug 21	62.40	67.40	$64.90	7.7%	--	0.88	24
$335.00	Aug 21	54.70	59.10	$56.90	7.7%	--	0.84	17
$310.00	Jul 17	72.00	77.80	$74.90	7.7%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	75.20	79.50	$77.35	5.6%	--	0.87	49
$445.00	Aug 21	62.50	66.50	$64.50	6.2%	--	0.82	38
$455.00	Aug 21	70.80	75.40	$73.10	6.3%	--	0.85	22
$460.00	Aug 14	74.20	79.50	$76.85	6.9%	--	0.87	12
$450.00	Aug 21	66.30	71.50	$68.90	7.5%	--	0.82	80

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. 118 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	72.00	77.80	$74.90	7.7%	--	1.00	16
$310.00	Aug 7	73.10	79.60	$76.35	8.5%	--	0.92	10
$310.00	Aug 21	75.30	80.90	$78.10	7.2%	--	0.92	12
$320.00	Aug 21	66.10	71.50	$68.80	7.8%	1	0.89	18
$342.50	Jul 17	41.00	47.10	$44.05	13.8%	--	0.88	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	73.10	79.00	$76.05	7.8%	--	0.97	161
$455.00	Jul 17	67.70	74.00	$70.85	8.9%	--	0.96	158
$450.00	Jul 17	63.50	69.50	$66.50	9.0%	--	0.94	133
$445.00	Jul 17	58.60	63.90	$61.25	8.7%	--	0.94	310
$440.00	Jul 17	54.00	58.90	$56.45	8.7%	--	0.91	85

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 824, top 62)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 17	13.90	17.10	$15.50	20.6%	39	0.52	94
$430.00	Jul 17	2.10	2.40	$2.25	13.3%	32	0.13	497
$420.00	Aug 21	10.20	11.50	$10.85	12.0%	25	0.31	178
$400.00	Jul 17	7.60	9.00	$8.30	16.9%	24	0.36	756
$420.00	Jul 17	3.40	3.70	$3.55	8.5%	20	0.19	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	0.30	0.45	$0.38	39.5%	62	0.03	237
$380.00	Aug 21	18.50	22.10	$20.30	17.7%	28	0.44	199
$325.00	Jul 17	0.20	0.65	$0.43	104.7%	26	0.03	119
$340.00	Aug 21	5.30	7.60	$6.45	35.7%	26	0.19	378
$350.00	Jul 17	2.35	3.00	$2.68	24.3%	21	0.14	566

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 145.3%, max 207.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 17	Aug 21	154.1%	50.1%	207.8%	--	28
$385.00	Jul 17	Aug 28	129.5%	44.2%	192.9%	39	104
$440.00	Jul 17	Aug 28	121.0%	43.3%	179.4%	9	998
$390.00	Jul 17	Aug 28	127.1%	46.5%	173.3%	4	238
$370.00	Jul 17	Aug 28	121.9%	45.2%	169.8%	--	35

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 17	Aug 21	154.1%	50.1%	207.8%	1	98
$385.00	Jul 17	Aug 28	129.5%	44.2%	192.9%	4	222
$440.00	Jul 17	Aug 28	121.0%	43.3%	179.4%	--	107
$365.00	Jul 17	Aug 28	123.1%	44.8%	174.9%	2	407
$375.00	Jul 17	Aug 21	124.7%	45.4%	174.5%	4	558

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 4.21)

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	$0.17	$4.83	$0.17	28.41	$455.17
$392.50	$395.00	Jul 17	$0.10	$2.40	$0.10	24.00	$392.60
$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	$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
$360.00	$355.00	Jul 24	$0.30	$4.70	$0.30	15.67	$359.70
$335.00	$330.00	Jul 31	$0.30	$4.70	$0.30	15.67	$334.70
$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. 261 found (best R:R 32.33, avg 1.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$342.50	Jul 17	$30.85	$30.85	$1.65	18.70	$340.85
$310.00	$320.00	Aug 21	$9.30	$9.30	$0.70	13.29	$319.30
$325.00	$330.00	Aug 21	$4.60	$4.60	$0.40	11.50	$329.60
$350.00	$360.00	Jul 17	$9.10	$9.10	$0.90	10.11	$359.10
$310.00	$360.00	Aug 7	$41.85	$41.85	$8.15	5.13	$351.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$435.00	$430.00	Jul 17	$4.85	$4.85	$0.15	32.33	$430.15
$445.00	$440.00	Jul 17	$4.80	$4.80	$0.20	24.00	$440.20
$410.00	$407.50	Jul 24	$2.35	$2.35	$0.15	15.67	$407.65
$435.00	$430.00	Jul 24	$4.70	$4.70	$0.30	15.67	$430.30
$435.00	$430.00	Aug 14	$4.70	$4.70	$0.30	15.67	$430.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $2.15, cheapest $0.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Jul 17	Jul 24	$0.55	120.2%	69.2%
$385.00	Jul 17	Jul 24	$0.65	129.5%	70.4%
$440.00	Jul 17	Jul 24	$0.70	121.0%	68.2%
$450.00	Jul 17	Jul 24	$0.93	123.3%	73.2%
$330.00	Aug 21	Aug 28	$0.95	47.8%	49.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 17	Jul 24	$0.52	123.2%	70.2%
$460.00	Jul 17	Aug 14	$0.80	120.2%	51.1%
$335.00	Jul 17	Jul 24	$0.85	119.4%	66.7%
$435.00	Jul 17	Jul 24	$1.35	118.6%	73.5%
$430.00	Jul 17	Jul 24	$1.50	120.1%	69.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 7.31% of stock, avg 12.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Jul 17	$15.95	$12.20	$28.15	$351.85	$408.15	7.31%
$382.50	Jul 17	$15.00	$14.50	$29.50	$353.00	$412.00	7.66%
$392.50	Jul 17	$10.05	$19.50	$29.55	$362.95	$422.05	7.67%
$377.50	Jul 17	$17.45	$12.40	$29.85	$347.65	$407.35	7.75%
$387.50	Jul 17	$12.80	$17.35	$30.15	$357.35	$417.65	7.83%
$390.00	Jul 17	$12.95	$18.00	$30.95	$359.05	$420.95	8.04%
$370.00	Jul 17	$22.95	$8.25	$31.20	$338.80	$401.20	8.10%
$385.00	Jul 17	$15.50	$15.70	$31.20	$353.80	$416.20	8.10%
$395.00	Jul 17	$9.95	$21.40	$31.35	$363.65	$426.35	8.14%
$400.00	Jul 17	$8.30	$23.95	$32.25	$367.75	$432.25	8.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.23% of stock, avg 7.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$440.00	$335.00	Aug 28	$6.20	$6.23	$12.43	$322.57	$452.43
$440.00	$330.00	Aug 28	$6.20	$6.35	$12.55	$317.45	$452.55
$440.00	$345.00	Aug 28	$6.20	$8.50	$14.70	$330.30	$454.70
$440.00	$360.00	Aug 14	$4.65	$10.90	$15.55	$344.45	$455.55
$430.00	$360.00	Aug 14	$6.45	$10.90	$17.35	$342.65	$447.35
$400.00	$375.00	Jul 17	$8.30	$10.50	$18.80	$356.20	$418.80
$440.00	$370.00	Aug 14	$4.65	$15.05	$19.70	$350.30	$459.70
$395.00	$375.00	Jul 17	$9.95	$10.50	$20.45	$354.55	$415.45
$400.00	$365.00	Jul 24	$11.50	$8.95	$20.45	$344.55	$420.45
$400.00	$380.00	Jul 17	$8.30	$12.20	$20.50	$359.50	$420.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 417 found (best R:R 29.30, avg credit $4.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
345/348	350/360	Jul 17	$9.67	$0.33	29.30	$337.83	$359.67
340/342	350/360	Jul 17	$9.65	$0.35	27.57	$332.85	$359.65
338/340	350/360	Jul 17	$9.62	$0.38	25.32	$330.38	$359.62
365/370	380/385	Aug 7	$4.80	$0.20	24.00	$365.20	$384.80
385/390	400/405	Aug 7	$4.80	$0.20	24.00	$385.20	$404.80
325/330	350/360	Jul 17	$9.52	$0.48	19.83	$320.48	$359.52
355/360	390/395	Aug 14	$4.75	$0.25	19.00	$355.25	$394.75
380/385	390/395	Aug 14	$4.75	$0.25	19.00	$380.25	$394.75
360/362	370/378	Jul 17	$7.10	$0.40	17.75	$355.40	$377.10
365/370	385/390	Aug 7	$4.70	$0.30	15.67	$365.30	$389.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$385.00	$390.00	Aug 7	$0.10	$4.90	49.00
$420.00	$425.00	$430.00	Aug 7	$0.10	$4.90	49.00
$425.00	$430.00	$435.00	Aug 7	$0.10	$4.90	49.00
$450.00	$455.00	$460.00	Jul 17	$0.13	$4.87	37.46
$430.00	$435.00	$440.00	Aug 7	$0.13	$4.87	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$455.00	$460.00	Aug 21	$0.05	$4.95	99.00
$332.50	$335.00	$337.50	Jul 17	$0.06	$2.44	40.67
$415.00	$420.00	$425.00	Aug 21	$0.15	$4.85	32.33
$402.50	$405.00	$407.50	Jul 17	$0.10	$2.40	24.00
$385.00	$390.00	$395.00	Aug 14	$0.20	$4.80	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. 84 found (best net $-0.68, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$342.50	1:2	Jul 17	-$13.20	$19.30
$340.00	$370.00	1:2	Aug 21	-$11.25	$18.75
$365.00	$385.00	1:2	Jul 31	-$5.50	$14.50
$440.00	$455.00	1:2	Aug 14	-$2.11	$12.89
$360.00	$380.00	1:2	Aug 7	-$9.60	$10.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$320.00	1:2	Aug 7	-$0.68	$19.32
$365.00	$345.00	1:2	Aug 28	-$2.05	$17.95
$385.00	$365.00	1:2	Aug 28	-$5.85	$14.15
$345.00	$335.00	1:2	Jul 24	$0.00	$10.00
$430.00	$405.00	1:2	Aug 14	-$15.95	$9.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 5.06%, avg 1.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 28	$19.50	0.49	1.3%	5.06%	6.34%	--	12
$390.00	Aug 21	$17.90	0.49	1.3%	4.65%	5.93%	--	111
$390.00	Aug 14	$16.10	0.48	1.3%	4.18%	5.46%	--	115
$395.00	Aug 21	$16.00	0.45	2.6%	4.16%	6.73%	6	17
$400.00	Aug 21	$15.90	0.42	3.9%	4.13%	8.01%	1	155
$400.00	Aug 28	$15.10	0.43	3.9%	3.92%	7.80%	--	27
$390.00	Aug 7	$14.50	0.47	1.3%	3.77%	5.05%	--	27
$387.50	Jul 31	$14.30	0.49	0.6%	3.71%	4.34%	1	1
$395.00	Aug 14	$13.90	0.44	2.6%	3.61%	6.19%	--	12
$405.00	Aug 21	$13.80	0.39	5.2%	3.58%	8.76%	4	76

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 683

Total Puts 556

Put/Call Ratio 0.81

Net Difference 127

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 13,338

Total Puts 9,775

Average Put/Call Ratio 0.71

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