ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$399.35 +2.67%

(7/15 18:02) ◀

Thursday, July 16, 2026 (2:05pm)

▶ (7/16 18:00)

◀ 7/16 14:05 ▶

Option Volume

Detail

ℹ

Current (07/16 2:05pm) 14,041

Calls: 8,818 (63%)

Puts: 5,223 (37%)

Prior (07/15) 7,524

Calls: 4,605 (61%)

Puts: 2,919 (39%)

Current vs Prior +86.62%

Calls: +91.49% (Calls)

Puts: +78.93% (Puts)

Prior 7-Day Total 30,755

Calls: 17,940 (58%)

Puts: 12,815 (42%)

Prior 7-Day Average 4,393

Calls: 2,562 (58%)

Puts: 1,830 (42%)

Current vs Prior 7-Day Avg +219.58%

Calls: +244.07%

Puts: +185.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 2:05pm) $14.18M

Calls: $9.38M (66%)

Puts: $4.81M (34%)

Prior (07/15) $9.60M

Calls: $6.04M (63%)

Puts: $3.56M (37%)

Current vs Prior +47.72%

Calls: +55.17%

Puts: +35.06%

Prior 7-Day Total $31.52M

Calls: $18.35M (58%)

Puts: $13.16M (42%)

Prior 7-Day Average $4.50M

Calls: $2.62M (58%)

Puts: $1.88M (42%)

Current vs Prior 7-Day Avg +215.07%

Calls: +257.72%

Puts: +155.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 2:05pm) 0.59

Prior (07/15) 0.63

Current vs Prior -6.56%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -19.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 2:05pm) 145,616

Calls: 81,201 (56%)

Puts: 64,415 (44%)

Prior (07/15) 143,053

Calls: 78,713 (55%)

Puts: 64,340 (45%)

Current vs Prior +1.79%

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 +15.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.00% | 8.86%8.00% | 12.29%

Prior 7.68% | 8.38%7.97% | 12.73%

Current vs Prior +4.17% | +5.75%+0.43% | -3.39%

Prior 7-Day Avg 7.96% | 8.66%8.13% | 12.63%

Current vs 7-Day Avg +0.49% | +2.34%-1.65% | -2.65%

Prior 7-Day Eod 7.68% | 8.38%8.20% | 12.64%

Current vs 7-Day Eod +4.17% | +5.75%-2.45% | -2.70%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.35% | 13.06%

Calls: 9.23% | 10.93%

Puts: 11.46% | 15.20%

Prior 13.12% | 14.66%

Calls: 10.95% | 14.17%

Puts: 15.30% | 15.14%

Current vs Prior -21.11% | -10.91%

Prior 7-Day Avg 12.83% | 10.89%

Calls: 12.62% | 10.77%

Puts: 13.04% | 11.02%

Current vs 7-Day Avg -19.33% | +19.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($9.38M). Dollar volume significantly above 7-day average (215% higher). Above-average activity with volume up 87% vs prior. Volume explosion - 220% above 7-day average (14,041 vs avg 4,393).

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 41 of results (avg 8.4%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 21	18.90	19.90	$19.40	5.2%	56	0.47	85
$340.00	Aug 21	62.20	66.30	$64.25	6.4%	--	0.87	10
$390.00	Aug 21	28.30	30.20	$29.25	6.5%	3	0.60	89
$350.00	Aug 7	51.40	55.30	$53.35	7.3%	1	0.87	3
$387.50	Jul 17	21.00	22.60	$21.80	7.3%	5	0.64	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Aug 21	24.80	26.40	$25.60	6.2%	2	0.50	203
$415.00	Aug 21	30.60	32.70	$31.65	6.6%	--	0.57	93
$425.00	Aug 21	36.90	39.70	$38.30	7.3%	4	0.63	74
$400.00	Aug 21	22.00	23.70	$22.85	7.4%	28	0.47	580
$420.00	Aug 21	33.50	36.10	$34.80	7.5%	--	0.60	160

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. 141 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 17	70.90	77.20	$74.05	8.5%	2	1.00	3
$342.50	Jul 17	53.00	60.30	$56.65	12.9%	--	0.94	20
$320.00	Aug 21	78.40	86.00	$82.20	9.2%	--	0.92	19
$350.00	Jul 17	47.30	53.40	$50.35	12.1%	4	0.92	25
$330.00	Aug 21	69.70	77.20	$73.45	10.2%	--	0.92	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 17	73.40	80.40	$76.90	9.1%	--	0.96	25
$470.00	Jul 17	68.40	76.00	$72.20	10.5%	5	0.95	140
$465.00	Jul 17	63.60	71.00	$67.30	11.0%	--	0.93	79
$460.00	Jul 17	58.90	65.90	$62.40	11.2%	3	0.93	161
$470.00	Jul 24	69.10	76.60	$72.85	10.3%	--	0.91	10

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 10.5K, top 685)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	0.85	1.50	$1.18	55.1%	629	0.07	617
$450.00	Jul 17	1.60	2.30	$1.95	35.9%	393	0.11	1.9K
$405.00	Jul 17	12.10	13.30	$12.70	9.4%	385	0.46	232
$425.00	Jul 17	5.40	6.50	$5.95	18.5%	351	0.27	405
$430.00	Jul 17	4.50	5.00	$4.75	10.5%	339	0.23	526

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 17	5.60	6.50	$6.05	14.9%	685	0.24	429
$370.00	Jul 17	4.00	5.10	$4.55	24.2%	452	0.20	699
$367.50	Jul 17	3.70	4.60	$4.15	21.7%	335	0.19	156
$350.00	Jul 17	1.10	1.40	$1.25	24.0%	265	0.07	564
$380.00	Jul 17	7.00	7.90	$7.45	12.1%	255	0.29	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 242.3%, max 306.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Jul 17	Aug 28	176.0%	43.3%	306.0%	280	800
$380.00	Jul 17	Aug 28	175.1%	43.6%	301.4%	33	113
$440.00	Jul 17	Aug 28	172.9%	43.4%	298.1%	238	986
$360.00	Jul 17	Aug 28	173.7%	43.8%	296.5%	2	44
$435.00	Jul 17	Aug 28	181.5%	46.3%	291.9%	59	313

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Jul 17	Aug 28	176.0%	43.3%	306.0%	221	816
$440.00	Jul 17	Aug 28	172.9%	43.4%	298.1%	--	107
$345.00	Jul 17	Aug 28	175.8%	44.5%	294.8%	55	282
$395.00	Jul 17	Aug 28	180.3%	45.7%	294.5%	66	440
$435.00	Jul 17	Aug 21	181.5%	46.3%	292.3%	--	219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 40.67, avg 3.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$470.00	$475.00	Aug 21	$0.15	$4.85	$0.15	32.33	$470.15
$445.00	$450.00	Jul 31	$0.22	$4.78	$0.22	21.73	$445.22
$447.50	$450.00	Jul 17	$0.15	$2.35	$0.15	15.67	$447.65
$470.00	$475.00	Jul 24	$0.35	$4.65	$0.35	13.29	$470.35
$455.00	$460.00	Jul 24	$0.37	$4.63	$0.37	12.51	$455.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$345.00	$340.00	Jul 24	$0.12	$4.88	$0.12	40.67	$344.88
$335.00	$330.00	Aug 21	$0.15	$4.85	$0.15	32.33	$334.85
$335.00	$320.00	Aug 7	$0.53	$14.47	$0.53	27.30	$334.47
$355.00	$352.50	Jul 17	$0.10	$2.40	$0.10	24.00	$354.90
$345.00	$342.50	Jul 17	$0.12	$2.38	$0.12	19.83	$344.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 322 found (best R:R 174.00, avg 2.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$325.00	$342.50	Jul 17	$17.40	$17.40	$0.10	174.00	$342.40
$385.00	$390.00	Jul 31	$4.80	$4.80	$0.20	24.00	$389.80
$400.00	$402.50	Jul 31	$2.40	$2.40	$0.10	24.00	$402.40
$382.50	$385.00	Jul 17	$2.35	$2.35	$0.15	15.67	$384.85
$365.00	$370.00	Jul 17	$4.60	$4.60	$0.40	11.50	$369.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$465.00	$460.00	Jul 17	$4.90	$4.90	$0.10	49.00	$460.10
$450.00	$445.00	Jul 17	$4.70	$4.70	$0.30	15.67	$445.30
$455.00	$450.00	Jul 17	$4.70	$4.70	$0.30	15.67	$450.30
$475.00	$470.00	Jul 17	$4.70	$4.70	$0.30	15.67	$470.30
$460.00	$455.00	Aug 21	$4.65	$4.65	$0.35	13.29	$455.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $1.60, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$392.50	Jul 17	Jul 24	$0.30	176.3%	77.0%
$475.00	Jul 17	Jul 24	$0.45	179.5%	72.5%
$447.50	Jul 17	Jul 24	$0.58	170.9%	66.7%
$395.00	Jul 17	Jul 24	$0.60	180.3%	71.6%
$470.00	Jul 17	Jul 24	$0.72	174.3%	73.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 17	Jul 24	$0.30	193.5%	83.6%
$420.00	Jul 17	Jul 24	$0.55	175.0%	70.7%
$415.00	Jul 17	Jul 24	$0.65	176.0%	69.8%
$470.00	Jul 17	Jul 24	$0.65	174.3%	73.5%
$340.00	Jul 17	Jul 24	$0.78	185.4%	79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 7.66% of stock, avg 11.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$400.00	Jul 17	$14.90	$15.70	$30.60	$369.40	$430.60	7.66%
$397.50	Jul 17	$16.25	$14.70	$30.95	$366.55	$428.45	7.75%
$385.00	Jul 17	$22.20	$8.95	$31.15	$353.85	$416.15	7.80%
$392.50	Jul 17	$19.10	$12.10	$31.20	$361.30	$423.70	7.81%
$395.00	Jul 17	$17.65	$13.55	$31.20	$363.80	$426.20	7.81%
$402.50	Jul 17	$13.80	$17.55	$31.35	$371.15	$433.85	7.85%
$405.00	Jul 17	$12.70	$18.70	$31.40	$373.60	$436.40	7.86%
$390.00	Jul 17	$20.60	$11.05	$31.65	$358.35	$421.65	7.93%
$387.50	Jul 17	$21.80	$10.00	$31.80	$355.70	$419.30	7.96%
$407.50	Jul 17	$11.80	$20.25	$32.05	$375.45	$439.55	8.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.75% of stock, avg 7.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$430.00	$380.00	Aug 7	$7.60	$11.35	$18.95	$361.05	$448.95
$430.00	$385.00	Aug 7	$7.60	$12.45	$20.05	$364.95	$450.05
$440.00	$380.00	Aug 14	$7.25	$13.20	$20.45	$359.55	$460.45
$445.00	$380.00	Aug 14	$7.23	$13.20	$20.43	$359.57	$465.43
$412.50	$390.00	Jul 17	$9.95	$11.05	$21.00	$369.00	$433.50
$410.00	$390.00	Jul 17	$10.65	$11.05	$21.70	$368.30	$431.70
$415.00	$385.00	Jul 31	$11.25	$10.60	$21.85	$363.15	$436.85
$412.50	$392.50	Jul 17	$9.95	$12.10	$22.05	$370.45	$434.55
$420.00	$380.00	Aug 7	$10.75	$11.35	$22.10	$357.90	$442.10
$425.00	$380.00	Aug 7	$10.85	$11.35	$22.20	$357.80	$447.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 49.00, avg credit $4.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
360/365	390/395	Jul 31	$4.90	$0.10	49.00	$360.10	$394.90
385/390	400/405	Aug 7	$4.90	$0.10	49.00	$385.10	$404.90
345/348	355/370	Jul 24	$14.63	$0.37	39.54	$332.87	$369.63
365/370	380/385	Aug 7	$4.87	$0.13	37.46	$365.13	$384.87
358/360	365/370	Jul 17	$4.85	$0.15	32.33	$355.15	$369.85
335/340	385/390	Aug 7	$4.85	$0.15	32.33	$335.15	$389.85
320/325	370/375	Aug 21	$4.83	$0.17	28.41	$320.17	$374.83
365/370	400/405	Aug 7	$4.82	$0.18	26.78	$365.18	$404.82
350/355	425/430	Aug 7	$4.77	$0.23	20.74	$350.23	$429.77
370/375	395/400	Aug 14	$4.75	$0.25	19.00	$370.25	$399.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$392.50	$395.00	$397.50	Jul 17	$0.05	$2.45	49.00
$412.50	$415.00	$417.50	Jul 17	$0.05	$2.45	49.00
$370.00	$375.00	$380.00	Aug 14	$0.10	$4.90	49.00
$450.00	$455.00	$460.00	Aug 21	$0.10	$4.90	49.00
$455.00	$460.00	$465.00	Aug 21	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$385.00	$390.00	$395.00	Aug 28	$0.10	$4.90	49.00
$440.00	$445.00	$450.00	Jul 17	$0.15	$4.85	32.33
$370.00	$375.00	$380.00	Jul 24	$0.15	$4.85	32.33
$395.00	$400.00	$405.00	Aug 21	$0.15	$4.85	32.33
$395.00	$400.00	$405.00	Aug 7	$0.25	$4.75	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-1.50, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$370.00	1:2	Jul 31	-$1.50	$38.50
$450.00	$460.00	1:2	Aug 28	-$4.00	$6.00
$430.00	$440.00	1:2	Aug 14	-$4.30	$5.70
$465.00	$470.00	1:2	Jul 24	-$0.50	$4.50
$460.00	$465.00	1:2	Jul 31	-$0.67	$4.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$405.00	1:2	Aug 14	-$1.45	$28.55
$345.00	$320.00	1:2	Aug 14	-$0.16	$24.84
$430.00	$400.00	1:2	Aug 28	-$5.40	$24.60
$470.00	$435.00	1:2	Jul 24	-$11.25	$23.75
$365.00	$345.00	1:2	Aug 28	-$0.05	$19.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 5.81%, avg 1.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 21	$23.20	0.53	0.2%	5.81%	5.97%	33	157
$400.00	Aug 28	$21.40	0.53	0.2%	5.36%	5.52%	4	27
$405.00	Aug 21	$21.10	0.50	1.4%	5.28%	6.70%	21	133
$405.00	Aug 28	$19.80	0.50	1.4%	4.96%	6.37%	3	6
$400.00	Aug 14	$19.40	0.54	0.2%	4.86%	5.02%	8	37
$410.00	Aug 21	$18.90	0.47	2.7%	4.73%	7.40%	56	85
$405.00	Aug 14	$18.40	0.50	1.4%	4.61%	6.02%	4	5
$400.00	Aug 7	$17.70	0.52	0.2%	4.43%	4.59%	--	54
$400.00	Jul 31	$17.20	0.52	0.2%	4.31%	4.47%	44	77
$415.00	Aug 21	$16.20	0.43	3.9%	4.06%	7.98%	--	68

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 8,818

Total Puts 5,223

Put/Call Ratio 0.59

Net Difference 3,595

Prior's Put/Call Breakdown

Total Calls 4,605

Total Puts 2,919

Put/Call Ratio 0.63

Net Difference 1,686

Prior 7-Day Put/Call Summary

Total Calls 17,940

Total Puts 12,815

Average Put/Call Ratio 0.74

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