ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$362.77 -9.83%

(7/17 09:35) ◀

Friday, July 17, 2026 (9:40am)

▶ (7/17 09:45)

◀ 7/17 09:40 ▶

Option Volume

Detail

ℹ

Current (07/17 9:40am) 5,535

Calls: 2,221 (40%)

Puts: 3,314 (60%)

Prior (07/15) 626

Calls: 366 (58%)

Puts: 260 (42%)

Current vs Prior +784.19%

Calls: +506.83% (Calls)

Puts: +1174.62% (Puts)

Prior 7-Day Total 44,977

Calls: 25,725 (57%)

Puts: 19,252 (43%)

Prior 7-Day Average 8,995

Calls: 3,675 (57%)

Puts: 2,750 (43%)

Current vs Prior 7-Day Avg -38.47%

Calls: -39.56%

Puts: +20.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 9:40am) $8.49M

Calls: $2.98M (35%)

Puts: $5.51M (65%)

Prior (07/15) $950.8K

Calls: $593.8K (62%)

Puts: $357.0K (38%)

Current vs Prior +792.64%

Calls: +401.46%

Puts: +1443.29%

Prior 7-Day Total $46.59M

Calls: $25.48M (55%)

Puts: $21.11M (45%)

Prior 7-Day Average $9.32M

Calls: $3.64M (55%)

Puts: $3.02M (45%)

Current vs Prior 7-Day Avg -8.92%

Calls: -18.20%

Puts: +82.71%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:40am) 1.49

Prior (07/15) 0.71

Current vs Prior +110.04%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +42.81%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 9:40am) 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 611,461

Calls: 333,332 (55%)

Puts: 278,129 (45%)

Prior 7-Day Average 122,292

Calls: 66,666 (55%)

Puts: 55,625 (45%)

Current vs Prior 7-Day Avg +27.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.40% | 5.71%3.40% | 10.02%

Prior 8.00% | 8.86%8.00% | 12.29%

Current vs Prior -57.45% | -35.63%-57.45% | -18.50%

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

Current vs 7-Day Avg -55.52% | -32.65%-57.36% | -19.91%

Prior 7-Day Eod 8.00% | 8.86%7.89% | 12.22%

Current vs 7-Day Eod -57.45% | -35.63%-56.86% | -17.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 107.95% | 52.11%

Calls: 168.42% | 57.31%

Puts: 47.48% | 46.91%

Prior 10.35% | 13.06%

Calls: 9.23% | 10.93%

Puts: 11.46% | 15.20%

Current vs Prior +943.00% | +299.00%

Prior 7-Day Avg 11.81% | 11.46%

Calls: 11.72% | 11.07%

Puts: 11.89% | 11.85%

Current vs 7-Day Avg +814.25% | +354.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($5.51M). Massive premium surge with dollar volume up 793% vs prior. Unusually high activity with volume up 784% vs prior - elevated interest. Bearish P/C ratio of 1.49 indicates protective positioning.

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 NEUTRAL

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
09:40	BEARISH	BEARISH	BEARISH
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 10 of results (avg 9.2%, best 8.3%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Aug 21	70.70	76.80	$73.75	8.3%	--	0.89	55
$425.00	Jul 17	59.60	64.90	$62.25	8.5%	--	0.99	66
$430.00	Jul 17	64.60	70.40	$67.50	8.6%	6	0.99	614
$435.00	Jul 24	69.70	76.10	$72.90	8.8%	--	0.96	31
$420.00	Jul 17	54.70	59.80	$57.25	8.9%	11	0.99	463

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. 147 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	48.90	56.00	$52.45	13.5%	--	1.00	16
$300.00	Aug 21	61.40	68.30	$64.85	10.6%	--	0.97	14
$305.00	Aug 21	56.70	63.20	$59.95	10.8%	--	0.92	10
$310.00	Aug 21	52.10	58.30	$55.20	11.2%	--	0.92	12
$310.00	Aug 7	50.50	58.00	$54.25	13.8%	--	0.91	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 17	69.00	76.40	$72.70	10.2%	--	1.00	146
$412.50	Jul 17	47.40	52.80	$50.10	10.8%	--	0.99	21
$415.00	Jul 17	49.70	56.50	$53.10	12.8%	--	0.99	263
$420.00	Jul 17	54.70	59.80	$57.25	8.9%	11	0.99	463
$422.50	Jul 17	56.90	64.00	$60.45	11.7%	--	0.99	522

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 4.4K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Aug 14	34.20	39.60	$36.90	14.6%	200	0.84	--
$330.00	Aug 7	32.10	38.20	$35.15	17.4%	102	0.85	1
$400.00	Jul 17	0.05	0.10	$0.08	62.5%	95	0.01	1.2K
$380.00	Jul 17	0.30	1.75	$1.02	142.2%	61	0.13	74
$370.00	Jul 17	1.60	3.90	$2.75	83.6%	60	0.30	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	15.70	21.90	$18.80	33.0%	1.6K	0.86	2.1K
$350.00	Jul 17	1.05	2.00	$1.53	62.1%	237	0.19	968
$320.00	Jul 24	0.00	0.80	$0.40	200.0%	200	0.04	126
$360.00	Jul 17	3.20	5.50	$4.35	52.9%	124	0.43	620
$340.00	Jul 24	0.20	5.40	$2.80	185.7%	51	0.19	5

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 292.0%, max 591.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Jul 17	Aug 21	243.5%	40.6%	500.2%	2	85
$430.00	Jul 17	Aug 28	230.9%	38.9%	494.1%	37	1.0K
$435.00	Jul 17	Aug 21	244.6%	45.8%	434.4%	10	598
$425.00	Jul 17	Aug 21	216.9%	41.6%	421.8%	13	767
$310.00	Jul 17	Aug 28	214.9%	41.6%	416.9%	36	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 17	Aug 21	264.6%	38.3%	591.1%	18	291
$395.00	Jul 17	Aug 21	243.5%	40.6%	500.2%	11	611
$430.00	Jul 17	Aug 28	230.9%	38.9%	494.1%	6	726
$300.00	Jul 17	Aug 28	255.8%	43.8%	483.5%	12	555
$325.00	Jul 17	Aug 21	213.8%	38.4%	456.8%	25	236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 49.00, avg 4.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$400.00	$405.00	Aug 14	$0.17	$4.83	$0.17	28.41	$400.17
$405.00	$420.00	Aug 14	$0.58	$14.42	$0.58	24.86	$405.58
$405.00	$410.00	Aug 21	$0.25	$4.75	$0.25	19.00	$405.25
$425.00	$430.00	Jul 24	$0.28	$4.72	$0.28	16.86	$425.28
$425.00	$430.00	Jul 31	$0.28	$4.72	$0.28	16.86	$425.28

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
$325.00	$320.00	Jul 17	$0.17	$4.83	$0.17	28.41	$324.83
$315.00	$310.00	Jul 17	$0.22	$4.78	$0.22	21.73	$314.78
$332.50	$330.00	Jul 31	$0.15	$2.35	$0.15	15.67	$332.35
$330.00	$325.00	Aug 21	$0.37	$4.63	$0.37	12.51	$329.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 233 found (best R:R 49.00, avg 3.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$305.00	Aug 21	$4.90	$4.90	$0.10	49.00	$304.90
$310.00	$330.00	Aug 7	$19.10	$19.10	$0.90	21.22	$329.10
$305.00	$310.00	Aug 21	$4.75	$4.75	$0.25	19.00	$309.75
$320.00	$330.00	Aug 14	$8.75	$8.75	$1.25	7.00	$328.75
$320.00	$325.00	Aug 21	$4.35	$4.35	$0.65	6.69	$324.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$420.00	Jul 24	$9.80	$9.80	$0.20	49.00	$420.20
$420.00	$415.00	Jul 24	$4.85	$4.85	$0.15	32.33	$415.15
$425.00	$420.00	Aug 7	$4.85	$4.85	$0.15	32.33	$420.15
$405.00	$400.00	Aug 21	$4.85	$4.85	$0.15	32.33	$400.15
$390.00	$385.00	Jul 31	$4.80	$4.80	$0.20	24.00	$385.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $1.91, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 17	Jul 24	$0.17	202.6%	52.1%
$402.50	Jul 17	Jul 24	$0.20	214.6%	47.2%
$422.50	Jul 17	Jul 24	$0.27	209.4%	57.3%
$425.00	Jul 17	Jul 24	$0.30	216.9%	59.8%
$407.50	Jul 17	Jul 24	$0.45	243.8%	56.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$435.00	Jul 17	Jul 24	$0.20	244.6%	71.7%
$410.00	Jul 17	Jul 24	$0.25	172.5%	56.5%
$422.50	Jul 17	Jul 31	$0.25	209.4%	63.7%
$430.00	Jul 17	Jul 24	$0.30	230.9%	49.3%
$320.00	Jul 17	Jul 24	$0.32	199.7%	49.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 2.91% of stock, avg 11.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$360.00	Jul 17	$6.20	$4.35	$10.55	$349.45	$370.55	2.91%
$365.00	Jul 17	$3.90	$6.95	$10.85	$354.15	$375.85	2.99%
$362.50	Jul 17	$5.40	$5.65	$11.05	$351.45	$373.55	3.05%
$370.00	Jul 17	$2.75	$10.25	$13.00	$357.00	$383.00	3.58%
$350.00	Jul 17	$13.60	$1.53	$15.13	$334.87	$365.13	4.17%
$375.00	Jul 17	$1.40	$14.40	$15.80	$359.20	$390.80	4.36%
$377.50	Jul 17	$0.90	$16.90	$17.80	$359.70	$395.30	4.91%
$355.00	Jul 24	$13.60	$5.60	$19.20	$335.80	$374.20	5.29%
$360.00	Jul 24	$11.20	$8.00	$19.20	$340.80	$379.20	5.29%
$365.00	Jul 24	$7.25	$12.15	$19.40	$345.60	$384.40	5.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.79% of stock, avg 4.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$377.50	$352.50	Jul 17	$0.90	$1.95	$2.85	$349.65	$380.35
$380.00	$352.50	Jul 17	$1.02	$1.95	$2.97	$349.53	$382.97
$375.00	$352.50	Jul 17	$1.40	$1.95	$3.35	$349.15	$378.35
$377.50	$355.00	Jul 17	$0.90	$2.88	$3.78	$351.22	$381.28
$380.00	$355.00	Jul 17	$1.02	$2.88	$3.90	$351.10	$383.90
$375.00	$355.00	Jul 17	$1.40	$2.88	$4.28	$350.72	$379.28
$370.00	$352.50	Jul 17	$2.75	$1.95	$4.70	$347.80	$374.70
$377.50	$357.50	Jul 17	$0.90	$3.80	$4.70	$352.80	$382.20
$380.00	$357.50	Jul 17	$1.02	$3.80	$4.82	$352.68	$384.82
$375.00	$357.50	Jul 17	$1.40	$3.80	$5.20	$352.30	$380.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 361 found (best R:R 26.78, avg credit $3.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
390/395	400/405	Aug 14	$4.82	$0.18	26.78	$390.18	$404.82
345/348	350/355	Jul 24	$4.78	$0.22	21.73	$342.72	$354.78
345/348	382/385	Jul 24	$2.38	$0.12	19.83	$345.12	$384.88
360/362	388/390	Jul 24	$2.38	$0.12	19.83	$360.12	$389.88
350/355	385/390	Jul 31	$4.75	$0.25	19.00	$350.25	$389.75
320/325	330/335	Aug 21	$4.73	$0.27	17.52	$320.27	$334.73
362/365	380/382	Jul 24	$2.35	$0.15	15.67	$362.65	$382.35
370/375	395/400	Aug 14	$4.70	$0.30	15.67	$370.30	$399.70
330/335	340/350	Aug 21	$9.35	$0.65	14.38	$325.65	$349.35
350/355	360/365	Aug 7	$4.65	$0.35	13.29	$350.35	$364.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$385.00	$390.00	$395.00	Aug 7	$0.07	$4.93	70.43
$300.00	$305.00	$310.00	Aug 21	$0.15	$4.85	32.33
$400.00	$405.00	$410.00	Aug 7	$0.16	$4.84	30.25
$355.00	$360.00	$365.00	Aug 7	$0.30	$4.70	15.67
$425.00	$430.00	$435.00	Jul 31	$0.33	$4.67	14.15

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$355.00	$360.00	Aug 21	$0.05	$4.95	99.00
$387.50	$390.00	$392.50	Jul 17	$0.05	$2.45	49.00
$405.00	$407.50	$410.00	Jul 17	$0.05	$2.45	49.00
$395.00	$400.00	$405.00	Aug 7	$0.15	$4.85	32.33
$350.00	$355.00	$360.00	Aug 14	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-0.92, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$405.00	$420.00	1:2	Aug 14	-$2.47	$12.53
$365.00	$380.00	1:2	Aug 28	-$5.45	$9.55
$365.00	$380.00	1:2	Aug 7	-$6.00	$9.00
$357.50	$370.00	1:2	Jul 31	-$3.75	$8.75
$420.00	$430.00	1:2	Aug 14	-$1.75	$8.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$300.00	1:2	Aug 28	-$0.92	$19.08
$400.00	$375.00	1:2	Aug 28	-$8.05	$16.95
$435.00	$405.00	1:2	Aug 14	-$16.85	$13.15
$310.00	$300.00	1:2	Jul 17	-$0.03	$9.97
$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. 57 found (best yield 3.97%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$365.00	Aug 28	$14.40	0.51	0.6%	3.97%	4.58%	--	11
$370.00	Aug 21	$11.10	0.44	2.0%	3.06%	5.05%	1	16
$375.00	Aug 21	$9.00	0.39	3.4%	2.48%	5.85%	--	22
$365.00	Aug 7	$8.70	0.47	0.6%	2.40%	3.01%	2	--
$380.00	Aug 21	$8.70	0.35	4.8%	2.40%	7.15%	11	92
$370.00	Aug 14	$8.50	0.44	2.0%	2.34%	4.34%	--	16
$380.00	Aug 28	$8.40	0.38	4.8%	2.32%	7.07%	--	19
$385.00	Aug 28	$7.60	0.35	6.1%	2.09%	8.22%	--	11
$370.00	Jul 31	$7.10	0.40	2.0%	1.96%	3.95%	1	8
$375.00	Aug 14	$6.40	0.39	3.4%	1.76%	5.14%	3	2

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 2,221

Total Puts 3,314

Put/Call Ratio 1.49

Net Difference -1,093

Prior's Put/Call Breakdown

Total Calls 366

Total Puts 260

Put/Call Ratio 0.71

Net Difference 106

Prior 7-Day Put/Call Summary

Total Calls 25,725

Total Puts 19,252

Average Put/Call Ratio 1.04

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