ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$389.76 +2.70%

(7/15 10:00) ◀

Wednesday, July 15, 2026 (2:05pm)

▶ (7/15 18:02)

◀ 7/15 14:05 ▶

Option Volume

Detail

ℹ

Current (07/15 2:05pm) 7,524

Calls: 4,605 (61%)

Puts: 2,919 (39%)

Prior (04/21) 13,386

Calls: 7,588 (57%)

Puts: 5,798 (43%)

Current vs Prior -43.79%

Calls: -39.31% (Calls)

Puts: -49.66% (Puts)

Prior 7-Day Total 23,857

Calls: 13,701 (57%)

Puts: 10,156 (43%)

Prior 7-Day Average 3,408

Calls: 1,957 (57%)

Puts: 1,450 (43%)

Current vs Prior 7-Day Avg +120.77%

Calls: +135.27%

Puts: +101.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 2:05pm) $9.60M

Calls: $6.04M (63%)

Puts: $3.56M (37%)

Prior (04/21) $10.70M

Calls: $5.83M (55%)

Puts: $4.86M (45%)

Current vs Prior -10.22%

Calls: +3.63%

Puts: -26.84%

Prior 7-Day Total $22.86M

Calls: $12.90M (56%)

Puts: $9.96M (44%)

Prior 7-Day Average $3.27M

Calls: $1.84M (56%)

Puts: $1.42M (44%)

Current vs Prior 7-Day Avg +194.01%

Calls: +227.93%

Puts: +150.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 2:05pm) 0.63

Prior (04/21) 0.76

Current vs Prior -17.04%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -15.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 2:05pm) 143,053

Calls: 78,713 (55%)

Puts: 64,340 (45%)

Prior (04/21) 86,399

Calls: 44,648 (52%)

Puts: 41,751 (48%)

Current vs Prior +65.57%

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 7.97% | 8.85%7.97% | 12.73%

Prior 7.68% | 8.38%-- | --

Current vs Prior +3.73% | +5.60%-- | --

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

Current vs 7-Day Avg +8.78% | +9.46%-- | --

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

Current vs 7-Day Eod +3.73% | +5.60%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.22% | 10.99%

Calls: 12.42% | 11.83%

Puts: 10.03% | 10.15%

Prior 13.12% | 14.66%

Calls: 10.95% | 14.17%

Puts: 15.30% | 15.14%

Current vs Prior -14.48% | -25.03%

Prior 7-Day Avg 12.83% | 10.89%

Calls: 12.62% | 10.77%

Puts: 13.04% | 11.02%

Current vs 7-Day Avg -12.55% | +0.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($6.04M). Dollar volume significantly above 7-day average (194% higher). Below-average activity with volume down 44% vs prior. Volume explosion - 121% above 7-day average (7,524 vs avg 3,408).

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
14:05	BULLISH	BULLISH	BULLISH
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 80 of results (avg 8.1%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Aug 21	28.70	30.10	$29.40	4.8%	72	0.60	58
$380.00	Aug 7	25.40	26.80	$26.10	5.4%	--	0.60	57
$365.00	Jul 31	32.50	34.40	$33.45	5.7%	1	0.74	2
$320.00	Aug 21	72.00	76.30	$74.15	5.8%	1	0.91	18
$385.00	Aug 7	22.60	24.00	$23.30	6.0%	2	0.56	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 17	29.80	31.80	$30.80	6.5%	3	0.73	272
$390.00	Jul 31	17.60	18.80	$18.20	6.6%	4	0.48	139
$400.00	Aug 7	24.70	26.40	$25.55	6.7%	--	0.55	76
$425.00	Aug 7	40.60	43.50	$42.05	6.9%	2	0.73	121
$385.00	Aug 21	19.40	20.80	$20.10	7.0%	58	0.44	127

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. 138 found (avg delta 0.69, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Jul 17	46.90	52.60	$49.75	11.5%	--	0.93	20
$320.00	Aug 21	72.00	76.30	$74.15	5.8%	1	0.91	18
$325.00	Aug 21	67.70	72.20	$69.95	6.4%	--	0.89	24
$350.00	Jul 17	40.90	44.00	$42.45	7.3%	6	0.88	26
$330.00	Aug 21	63.20	69.30	$66.25	9.2%	--	0.88	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	67.40	72.90	$70.15	7.8%	--	0.93	161
$465.00	Jul 17	72.10	77.70	$74.90	7.5%	--	0.93	79
$455.00	Jul 17	62.60	68.00	$65.30	8.3%	1	0.92	158
$450.00	Jul 17	57.70	63.30	$60.50	9.3%	1	0.91	133
$445.00	Jul 17	53.00	58.70	$55.85	10.2%	--	0.90	310

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 5.5K, top 556)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	4.20	5.00	$4.60	17.4%	216	0.23	1.1K
$377.50	Jul 17	20.40	25.10	$22.75	20.7%	150	0.65	152
$390.00	Jul 17	13.60	15.90	$14.75	15.6%	143	0.52	226
$465.00	Jul 17	0.50	1.00	$0.75	66.7%	141	0.05	120
$400.00	Jul 17	9.40	11.20	$10.30	17.5%	131	0.41	756

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 17	4.70	5.90	$5.30	22.6%	556	0.23	396
$350.00	Jul 17	1.90	2.55	$2.22	29.3%	119	0.12	566
$360.00	Jul 17	3.70	4.30	$4.00	15.0%	116	0.19	435
$375.00	Jul 17	7.40	9.10	$8.25	20.6%	105	0.33	398
$340.00	Jul 17	0.90	1.20	$1.05	28.6%	95	0.06	153

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 145.7%, max 206.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Jul 17	Aug 28	129.5%	42.3%	206.1%	21	415
$390.00	Jul 17	Aug 28	126.6%	43.6%	190.2%	143	238
$465.00	Jul 17	Aug 21	135.4%	47.9%	182.9%	142	318
$370.00	Jul 17	Aug 28	127.9%	45.3%	181.9%	8	35
$380.00	Jul 17	Aug 28	124.4%	44.6%	178.8%	25	122

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Jul 17	Aug 28	126.7%	42.6%	197.0%	557	407
$315.00	Jul 17	Aug 21	135.8%	46.6%	191.3%	--	114
$390.00	Jul 17	Aug 28	126.6%	43.6%	190.2%	60	4.2K
$465.00	Jul 17	Aug 21	135.4%	47.9%	182.9%	--	100
$430.00	Jul 17	Aug 28	126.6%	45.0%	181.2%	14	726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 40.67, avg 3.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$400.00	$402.50	Jul 17	$0.10	$2.40	$0.10	24.00	$400.10
$452.50	$455.00	Jul 17	$0.10	$2.40	$0.10	24.00	$452.60
$455.00	$460.00	Jul 17	$0.23	$4.77	$0.23	20.74	$455.23
$450.00	$452.50	Jul 17	$0.13	$2.37	$0.13	18.23	$450.13
$405.00	$407.50	Jul 17	$0.15	$2.35	$0.15	15.67	$405.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$325.00	Jul 17	$0.12	$4.88	$0.12	40.67	$329.88
$330.00	$320.00	Jul 31	$0.57	$9.43	$0.57	16.54	$329.43
$340.00	$320.00	Aug 7	$1.47	$18.53	$1.47	12.61	$338.53
$345.00	$340.00	Aug 14	$0.37	$4.63	$0.37	12.51	$344.63
$330.00	$325.00	Aug 21	$0.38	$4.62	$0.38	12.16	$329.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 49.00, avg 2.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$340.00	Aug 21	$4.90	$4.90	$0.10	49.00	$339.90
$342.50	$350.00	Jul 17	$7.30	$7.30	$0.20	36.50	$349.80
$377.50	$380.00	Jul 24	$2.30	$2.30	$0.20	11.50	$379.80
$350.00	$355.00	Jul 24	$4.25	$4.25	$0.75	5.67	$354.25
$370.00	$375.00	Jul 24	$4.20	$4.20	$0.80	5.25	$374.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$460.00	$455.00	Jul 17	$4.85	$4.85	$0.15	32.33	$455.15
$455.00	$450.00	Jul 17	$4.80	$4.80	$0.20	24.00	$450.20
$445.00	$440.00	Aug 7	$4.80	$4.80	$0.20	24.00	$440.20
$465.00	$460.00	Jul 17	$4.75	$4.75	$0.25	19.00	$460.25
$440.00	$435.00	Jul 24	$4.75	$4.75	$0.25	19.00	$435.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $1.85, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Aug 21	Aug 28	$0.50	47.8%	44.8%
$455.00	Jul 17	Jul 24	$0.68	129.5%	69.5%
$417.50	Jul 17	Jul 24	$0.75	135.6%	68.2%
$460.00	Jul 17	Jul 24	$0.83	129.6%	72.3%
$450.00	Jul 17	Jul 24	$0.85	128.0%	69.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 17	Jul 24	$0.20	128.9%	67.8%
$415.00	Jul 17	Jul 24	$0.75	125.4%	68.1%
$435.00	Jul 17	Jul 24	$0.75	124.5%	69.8%
$440.00	Jul 17	Jul 24	$0.80	126.0%	68.3%
$340.00	Jul 17	Jul 24	$0.87	122.5%	68.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 7.34% of stock, avg 12.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$385.00	Jul 17	$17.00	$11.60	$28.60	$356.40	$413.60	7.34%
$392.50	Jul 17	$13.35	$15.35	$28.70	$363.80	$421.20	7.36%
$387.50	Jul 17	$16.10	$13.15	$29.25	$358.25	$416.75	7.50%
$390.00	Jul 17	$14.75	$14.95	$29.70	$360.30	$419.70	7.62%
$395.00	Jul 17	$12.40	$17.30	$29.70	$365.30	$424.70	7.62%
$397.50	Jul 17	$11.85	$18.45	$30.30	$367.20	$427.80	7.77%
$380.00	Jul 17	$20.25	$10.10	$30.35	$349.65	$410.35	7.79%
$400.00	Jul 17	$10.30	$20.20	$30.50	$369.50	$430.50	7.83%
$382.50	Jul 17	$19.75	$11.25	$31.00	$351.50	$413.50	7.95%
$405.00	Jul 17	$8.40	$23.15	$31.55	$373.45	$436.55	8.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.79% of stock, avg 7.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$455.00	$340.00	Aug 28	$4.68	$6.20	$10.88	$329.12	$465.88
$455.00	$345.00	Aug 28	$4.68	$7.20	$11.88	$333.12	$466.88
$440.00	$340.00	Aug 28	$8.55	$6.20	$14.75	$325.25	$454.75
$440.00	$345.00	Aug 28	$8.55	$7.20	$15.75	$329.25	$455.75
$455.00	$365.00	Aug 28	$4.68	$12.00	$16.68	$348.32	$471.68
$440.00	$375.00	Aug 14	$5.95	$13.35	$19.30	$355.70	$459.30
$440.00	$370.00	Aug 14	$5.95	$13.35	$19.30	$350.70	$459.30
$410.00	$375.00	Jul 24	$9.15	$10.35	$19.50	$355.50	$429.50
$415.00	$365.00	Aug 7	$10.65	$9.35	$20.00	$345.00	$435.00
$407.50	$375.00	Jul 24	$9.75	$10.35	$20.10	$354.90	$427.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 431 found (best R:R 51.63, avg credit $4.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
340/345	360/370	Jul 24	$9.81	$0.19	51.63	$335.19	$369.81
335/340	365/370	Aug 21	$4.90	$0.10	49.00	$335.10	$369.90
355/358	370/375	Jul 24	$4.85	$0.15	32.33	$352.65	$374.85
358/360	370/375	Jul 24	$4.85	$0.15	32.33	$355.15	$374.85
345/350	365/370	Aug 21	$4.80	$0.20	24.00	$345.20	$369.80
350/355	365/370	Aug 21	$4.80	$0.20	24.00	$350.20	$369.80
315/320	325/330	Aug 21	$4.78	$0.22	21.73	$315.22	$329.78
320/325	340/345	Aug 21	$4.77	$0.23	20.74	$320.23	$344.77
330/335	340/345	Aug 21	$4.77	$0.23	20.74	$330.23	$344.77
340/345	385/390	Aug 28	$4.75	$0.25	19.00	$340.25	$389.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$405.00	$410.00	Jul 31	$0.05	$4.95	99.00
$420.00	$430.00	$440.00	Aug 14	$0.20	$9.80	49.00
$380.00	$385.00	$390.00	Aug 7	$0.15	$4.85	32.33
$410.00	$412.50	$415.00	Jul 24	$0.10	$2.40	24.00
$400.00	$405.00	$410.00	Aug 21	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$455.00	$460.00	Jul 17	$0.05	$4.95	99.00
$365.00	$370.00	$375.00	Jul 31	$0.05	$4.95	99.00
$370.00	$375.00	$380.00	Jul 31	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Aug 21	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Jul 17	$0.07	$4.93	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-1.16, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$420.00	1:2	Aug 14	-$3.10	$16.90
$440.00	$455.00	1:2	Aug 14	-$0.65	$14.35
$440.00	$455.00	1:2	Aug 28	-$0.81	$14.19
$360.00	$380.00	1:2	Aug 7	-$12.40	$7.60
$430.00	$440.00	1:2	Aug 14	-$3.70	$6.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$320.00	1:2	Aug 7	-$1.16	$18.84
$365.00	$345.00	1:2	Aug 28	-$2.40	$17.60
$385.00	$365.00	1:2	Aug 28	-$2.80	$17.20
$430.00	$405.00	1:2	Aug 14	-$11.25	$13.75
$330.00	$320.00	1:2	Jul 31	-$0.51	$9.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 6.18%, avg 1.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 28	$24.10	0.53	0.1%	6.18%	6.24%	--	12
$390.00	Aug 21	$23.30	0.53	0.1%	5.98%	6.04%	58	111
$390.00	Aug 14	$21.80	0.53	0.1%	5.59%	5.65%	3	115
$395.00	Aug 21	$20.60	0.50	1.3%	5.29%	6.63%	7	17
$390.00	Aug 7	$20.00	0.52	0.1%	5.13%	5.19%	2	27
$400.00	Aug 28	$19.00	0.47	2.6%	4.87%	7.50%	1	27
$400.00	Aug 21	$18.70	0.47	2.6%	4.80%	7.43%	19	155
$390.00	Jul 31	$18.10	0.53	0.1%	4.64%	4.71%	20	22
$395.00	Aug 7	$17.70	0.49	1.3%	4.54%	5.89%	--	67
$400.00	Aug 14	$17.50	0.46	2.6%	4.49%	7.12%	6	40

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 4,605

Total Puts 2,919

Put/Call Ratio 0.63

Net Difference 1,686

Prior's Put/Call Breakdown

Total Calls 7,588

Total Puts 5,798

Put/Call Ratio 0.76

Net Difference 1,790

Prior 7-Day Put/Call Summary

Total Calls 13,701

Total Puts 10,156

Average Put/Call Ratio 0.75

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