ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$358.90 -10.80%

(7/16 18:00) ◀

Friday, July 17, 2026 (9:35am)

▶ (7/17 09:40)

◀ 7/17 09:35 ▶

Option Volume

Detail

ℹ

Current (07/17 9:35am) 4,052

Calls: 1,137 (28%)

Puts: 2,915 (72%)

Prior (07/15) 495

Calls: 320 (65%)

Puts: 175 (35%)

Current vs Prior +718.59%

Calls: +255.31% (Calls)

Puts: +1565.71% (Puts)

Prior 7-Day Total 40,925

Calls: 24,588 (60%)

Puts: 16,337 (40%)

Prior 7-Day Average 10,231

Calls: 3,512 (60%)

Puts: 2,333 (40%)

Current vs Prior 7-Day Avg -60.40%

Calls: -67.63%

Puts: +24.90%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 9:35am) $6.72M

Calls: $1.01M (15%)

Puts: $5.71M (85%)

Prior (07/15) $721.8K

Calls: $571.2K (79%)

Puts: $150.6K (21%)

Current vs Prior +831.04%

Calls: +76.96%

Puts: +3690.30%

Prior 7-Day Total $39.87M

Calls: $24.47M (61%)

Puts: $15.40M (39%)

Prior 7-Day Average $9.97M

Calls: $3.50M (61%)

Puts: $2.20M (39%)

Current vs Prior 7-Day Avg -32.57%

Calls: -71.09%

Puts: +159.56%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:35am) 2.56

Prior (07/15) 0.55

Current vs Prior +368.80%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +285.48%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 9:35am) 155,472

Calls: 86,966 (56%)

Puts: 68,506 (44%)

Prior (07/15) 143,053

Calls: 78,713 (55%)

Puts: 64,340 (45%)

Current vs Prior +8.68%

Prior 7-Day Total 455,989

Calls: 246,366 (54%)

Puts: 209,623 (46%)

Prior 7-Day Average 113,997

Calls: 61,591 (54%)

Puts: 52,405 (46%)

Current vs Prior 7-Day Avg +36.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.78% | 5.06%3.78% | 10.37%

Prior 7.97% | 8.85%7.97% | 12.73%

Current vs Prior -52.61% | -42.87%-52.61% | -18.55%

Prior 7-Day Avg 7.65% | 8.47%7.98% | 12.51%

Current vs 7-Day Avg -50.67% | -40.31%-52.71% | -17.15%

Prior 7-Day Eod 7.97% | 8.85%7.89% | 12.22%

Current vs 7-Day Eod -52.61% | -42.87%-52.16% | -15.15%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.93% | 53.59%

Calls: 52.35% | 71.11%

Puts: 29.51% | 36.07%

Prior 11.22% | 10.99%

Calls: 12.42% | 11.83%

Puts: 10.03% | 10.15%

Current vs Prior +264.80% | +387.63%

Prior 7-Day Avg 12.29% | 10.93%

Calls: 12.55% | 11.12%

Puts: 12.04% | 10.73%

Current vs 7-Day Avg +232.94% | +390.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($5.71M) vs calls ($1.01M). Massive premium surge with dollar volume up 831% vs prior. Unusually high activity with volume up 719% vs prior - elevated interest. Extreme bearish P/C ratio of 2.56 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
09:35	BEARISH	BEARISH	BEARISH

📈 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 3 of results (avg 9.6%, best 9.1%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	69.00	75.60	$72.30	9.1%	6	1.00	614
$430.00	Jul 24	68.80	75.80	$72.30	9.7%	--	0.99	53
$430.00	Jul 31	68.80	76.00	$72.40	9.9%	--	0.89	58

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. 125 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	44.20	51.30	$47.75	14.9%	--	1.00	16
$300.00	Aug 21	57.00	64.00	$60.50	11.6%	--	0.94	14
$305.00	Aug 21	52.20	59.40	$55.80	12.9%	--	0.90	10
$310.00	Aug 7	46.00	53.70	$49.85	15.4%	--	0.89	10
$310.00	Aug 21	48.00	54.30	$51.15	12.3%	--	0.89	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	39.10	44.70	$41.90	13.4%	15	1.00	793
$402.50	Jul 17	41.40	48.00	$44.70	14.8%	4	1.00	41
$405.00	Jul 17	44.20	49.80	$47.00	11.9%	10	1.00	197
$410.00	Jul 17	49.40	55.80	$52.60	12.2%	8	1.00	350
$412.50	Jul 17	51.00	58.00	$54.50	12.8%	--	1.00	21

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 3.2K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	1.20	7.20	$4.20	142.9%	51	0.16	234
$380.00	Jul 17	0.30	0.80	$0.55	90.9%	48	0.08	74
$370.00	Jul 17	1.10	3.00	$2.05	92.7%	46	0.24	39
$375.00	Jul 17	0.50	2.10	$1.30	123.1%	46	0.18	7
$410.00	Jul 17	0.00	0.05	$0.03	166.7%	38	0.01	728

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	20.10	25.20	$22.65	22.5%	1.6K	0.93	2.1K
$320.00	Jul 24	0.00	1.30	$0.65	200.0%	200	0.06	126
$350.00	Jul 17	1.05	3.30	$2.17	103.7%	175	0.27	968
$360.00	Jul 17	5.20	7.00	$6.10	29.5%	101	0.52	620
$340.00	Jul 24	0.20	6.40	$3.30	187.9%	51	0.23	5

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 331.7%, max 698.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Jul 17	Aug 21	322.3%	40.6%	694.3%	--	85
$425.00	Jul 17	Aug 21	225.9%	36.3%	522.9%	6	767
$430.00	Jul 17	Aug 28	239.7%	40.8%	487.3%	24	1.0K
$385.00	Jul 17	Aug 28	202.0%	39.3%	413.6%	3	118
$310.00	Jul 17	Aug 21	203.5%	40.0%	409.1%	--	28

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Jul 17	Aug 21	323.7%	40.6%	698.0%	7	611
$425.00	Jul 17	Aug 21	225.9%	36.1%	525.1%	--	138
$315.00	Jul 17	Aug 21	230.2%	37.2%	519.2%	13	291
$430.00	Jul 17	Aug 28	239.7%	40.9%	485.7%	6	726
$300.00	Jul 17	Aug 28	243.2%	42.0%	479.5%	12	555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 56.69, avg 6.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$392.50	$400.00	Jul 31	$0.13	$7.37	$0.13	56.69	$392.63
$410.00	$420.00	Aug 7	$0.20	$9.80	$0.20	49.00	$410.20
$420.00	$430.00	Aug 14	$0.30	$9.70	$0.30	32.33	$420.30
$425.00	$430.00	Jul 24	$0.18	$4.82	$0.18	26.78	$425.18
$405.00	$410.00	Aug 21	$0.25	$4.75	$0.25	19.00	$405.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$310.00	Aug 21	$0.10	$4.90	$0.10	49.00	$314.90
$315.00	$310.00	Jul 17	$0.12	$4.88	$0.12	40.67	$314.88
$330.00	$325.00	Jul 17	$0.13	$4.87	$0.13	37.46	$329.87
$325.00	$320.00	Jul 17	$0.15	$4.85	$0.15	32.33	$324.85
$320.00	$310.00	Jul 24	$0.50	$9.50	$0.50	19.00	$319.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 199 found (best R:R 99.00, avg 3.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$342.50	Jul 17	$31.35	$31.35	$1.15	27.26	$341.35
$300.00	$305.00	Aug 21	$4.70	$4.70	$0.30	15.67	$304.70
$305.00	$310.00	Aug 21	$4.65	$4.65	$0.35	13.29	$309.65
$355.00	$360.00	Aug 21	$4.55	$4.55	$0.45	10.11	$359.55
$417.50	$420.00	Jul 24	$2.20	$2.20	$0.30	7.33	$419.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$420.00	Jul 24	$9.90	$9.90	$0.10	99.00	$420.10
$430.00	$425.00	Jul 17	$4.90	$4.90	$0.10	49.00	$425.10
$415.00	$410.00	Jul 24	$4.90	$4.90	$0.10	49.00	$410.10
$430.00	$422.50	Jul 31	$7.30	$7.30	$0.20	36.50	$422.70
$400.00	$397.50	Jul 17	$2.40	$2.40	$0.10	24.00	$397.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $2.23, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 17	Jul 24	$0.17	211.0%	54.8%
$425.00	Jul 17	Jul 24	$0.20	225.9%	59.1%
$410.00	Jul 17	Jul 24	$0.25	182.3%	50.3%
$407.50	Jul 17	Jul 24	$0.40	268.8%	60.8%
$402.50	Jul 17	Jul 24	$0.45	160.3%	55.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$425.00	Jul 17	Aug 7	$0.10	225.9%	55.0%
$310.00	Jul 17	Jul 24	$0.12	203.5%	48.2%
$402.50	Jul 17	Jul 24	$0.15	160.3%	55.5%
$407.50	Jul 17	Jul 24	$0.35	268.8%	61.0%
$320.00	Jul 17	Jul 24	$0.55	186.8%	50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 3.25% of stock, avg 12.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$360.00	Jul 17	$5.55	$6.10	$11.65	$348.35	$371.65	3.25%
$350.00	Jul 17	$10.50	$2.17	$12.67	$337.33	$362.67	3.53%
$362.50	Jul 17	$3.90	$8.85	$12.75	$349.75	$375.25	3.55%
$365.00	Jul 17	$3.20	$9.75	$12.95	$352.05	$377.95	3.61%
$370.00	Jul 17	$2.05	$14.25	$16.30	$353.70	$386.30	4.54%
$342.50	Jul 17	$16.40	$0.83	$17.23	$325.27	$359.73	4.80%
$360.00	Jul 24	$9.20	$9.15	$18.35	$341.65	$378.35	5.11%
$350.00	Jul 24	$13.50	$4.95	$18.45	$331.55	$368.45	5.14%
$375.00	Jul 17	$1.30	$18.00	$19.30	$355.70	$394.30	5.38%
$355.00	Jul 24	$11.80	$8.10	$19.90	$335.10	$374.90	5.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.79% of stock, avg 3.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$375.00	$347.50	Jul 17	$1.30	$1.55	$2.85	$344.65	$377.85
$375.00	$350.00	Jul 17	$1.30	$2.17	$3.47	$346.53	$378.47
$370.00	$347.50	Jul 17	$2.05	$1.55	$3.60	$343.90	$373.60
$370.00	$350.00	Jul 17	$2.05	$2.17	$4.22	$345.78	$374.22
$365.00	$347.50	Jul 17	$3.20	$1.55	$4.75	$342.75	$369.75
$375.00	$352.50	Jul 17	$1.30	$4.00	$5.30	$347.20	$380.30
$365.00	$350.00	Jul 17	$3.20	$2.17	$5.37	$344.63	$370.37
$362.50	$347.50	Jul 17	$3.90	$1.55	$5.45	$342.05	$367.95
$390.00	$335.00	Jul 31	$2.40	$3.20	$5.60	$329.40	$395.60
$392.50	$335.00	Jul 31	$2.53	$3.20	$5.73	$329.27	$398.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 377 found (best R:R 40.67, avg credit $3.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
360/365	400/405	Aug 7	$4.88	$0.12	40.67	$360.12	$404.88
325/330	355/360	Aug 21	$4.87	$0.13	37.46	$325.13	$359.87
370/380	400/405	Aug 7	$9.63	$0.37	26.03	$370.37	$409.63
340/345	350/355	Aug 21	$4.70	$0.30	15.67	$340.30	$354.70
310/315	355/360	Aug 21	$4.65	$0.35	13.29	$310.35	$359.65
365/370	380/385	Aug 28	$4.65	$0.35	13.29	$365.35	$384.65
352/355	380/382	Jul 24	$2.30	$0.20	11.50	$352.70	$382.30
365/370	412/415	Jul 31	$4.60	$0.40	11.50	$365.40	$417.10
365/370	385/390	Jul 31	$4.58	$0.42	10.90	$365.42	$389.58
315/320	335/340	Aug 21	$4.55	$0.45	10.11	$315.45	$339.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$300.00	$305.00	$310.00	Aug 21	$0.05	$4.95	99.00
$400.00	$402.50	$405.00	Jul 17	$0.05	$2.45	49.00
$320.00	$325.00	$330.00	Aug 21	$0.10	$4.90	49.00
$380.00	$382.50	$385.00	Jul 31	$0.08	$2.42	30.25
$385.00	$387.50	$390.00	Jul 24	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$300.00	$310.00	Jul 17	$0.05	$9.95	199.00
$415.00	$420.00	$425.00	Aug 21	$0.05	$4.95	99.00
$410.00	$415.00	$420.00	Jul 24	$0.10	$4.90	49.00
$410.00	$415.00	$420.00	Aug 7	$0.10	$4.90	49.00
$365.00	$370.00	$375.00	Aug 21	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-9.40, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$405.00	$420.00	1:2	Aug 14	-$0.37	$14.63
$365.00	$380.00	1:2	Aug 28	-$5.10	$9.90
$330.00	$350.00	1:2	Aug 28	-$10.30	$9.70
$350.00	$360.00	1:2	Jul 17	-$0.60	$9.40
$410.00	$420.00	1:2	Aug 7	-$1.00	$9.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$375.00	1:2	Aug 28	-$9.40	$15.60
$430.00	$400.00	1:2	Aug 28	-$19.20	$10.80
$310.00	$300.00	1:2	Jul 17	-$0.03	$9.97
$300.00	$290.00	1:2	Jul 17	-$0.13	$9.87
$330.00	$320.00	1:2	Jul 31	-$0.36	$9.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 3.34%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Aug 21	$12.00	0.50	0.3%	3.34%	3.65%	1	2
$365.00	Aug 28	$12.00	0.47	1.7%	3.34%	5.04%	--	11
$360.00	Aug 14	$10.60	0.50	0.3%	2.95%	3.26%	1	--
$360.00	Aug 7	$9.00	0.50	0.3%	2.51%	2.81%	--	50
$370.00	Aug 21	$8.70	0.41	3.1%	2.42%	5.52%	1	16
$375.00	Aug 21	$7.70	0.37	4.5%	2.15%	6.63%	--	22
$360.00	Jul 24	$7.50	0.47	0.3%	2.09%	2.40%	11	4
$380.00	Aug 21	$6.40	0.33	5.9%	1.78%	7.66%	2	92
$370.00	Aug 14	$6.20	0.40	3.1%	1.73%	4.82%	--	16
$380.00	Aug 28	$6.10	0.35	5.9%	1.70%	7.58%	--	19

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 1,137

Total Puts 2,915

Put/Call Ratio 2.56

Net Difference -1,778

Prior's Put/Call Breakdown

Total Calls 320

Total Puts 175

Put/Call Ratio 0.55

Net Difference 145

Prior 7-Day Put/Call Summary

Total Calls 24,588

Total Puts 16,337

Average Put/Call Ratio 0.67

Ratio Trend Rising

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