ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$366.48 -8.91%

(7/17 09:45) ◀

Friday, July 17, 2026 (9:50am)

▶ (7/17 09:55)

◀ 7/17 09:50 ▶

Option Volume

Detail

ℹ

Current (07/17 9:50am) 7,624

Calls: 3,414 (45%)

Puts: 4,210 (55%)

Prior (07/15) 825

Calls: 469 (57%)

Puts: 356 (43%)

Current vs Prior +824.12%

Calls: +627.93% (Calls)

Puts: +1082.58% (Puts)

Prior 7-Day Total 57,363

Calls: 30,854 (54%)

Puts: 26,509 (46%)

Prior 7-Day Average 8,194

Calls: 4,407 (54%)

Puts: 3,787 (46%)

Current vs Prior 7-Day Avg -6.96%

Calls: -22.54%

Puts: +11.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 9:50am) $10.71M

Calls: $4.36M (41%)

Puts: $6.34M (59%)

Prior (07/15) $1.15M

Calls: $686.9K (60%)

Puts: $467.4K (40%)

Current vs Prior +827.67%

Calls: +535.31%

Puts: +1257.33%

Prior 7-Day Total $65.04M

Calls: $32.25M (50%)

Puts: $32.79M (50%)

Prior 7-Day Average $9.29M

Calls: $4.61M (50%)

Puts: $4.68M (50%)

Current vs Prior 7-Day Avg +15.26%

Calls: -5.28%

Puts: +35.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:50am) 1.23

Prior (07/15) 0.76

Current vs Prior +62.46%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg +6.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 9:50am) 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 922,405

Calls: 507,264 (55%)

Puts: 415,141 (45%)

Prior 7-Day Average 131,772

Calls: 72,466 (55%)

Puts: 59,305 (45%)

Current vs Prior 7-Day Avg +17.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.36% | 5.87%3.36% | 10.14%

Prior 8.00% | 8.86%8.00% | 12.29%

Current vs Prior -58.05% | -33.82%-58.05% | -17.55%

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

Current vs 7-Day Avg -56.15% | -30.76%-57.96% | -18.97%

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

Current vs 7-Day Eod -58.05% | -33.82%-57.47% | -17.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.55% | 57.55%

Calls: 37.84% | 68.56%

Puts: 57.25% | 46.55%

Prior 10.35% | 13.06%

Calls: 9.23% | 10.93%

Puts: 11.46% | 15.20%

Current vs Prior +359.42% | +340.66%

Prior 7-Day Avg 11.81% | 11.46%

Calls: 11.72% | 11.07%

Puts: 11.89% | 11.85%

Current vs 7-Day Avg +302.71% | +402.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 828% vs prior. Unusually high activity with volume up 824% vs prior - elevated interest. Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 62% - increased hedging/bearish 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 BEARISH

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
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
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 11 of results (avg 9.5%, best 8.9%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	48.10	52.60	$50.35	8.9%	2	0.88	19
$300.00	Aug 21	64.30	70.60	$67.45	9.3%	--	0.94	14
$330.00	Aug 7	37.50	41.20	$39.35	9.4%	102	0.87	1
$305.00	Aug 21	59.60	65.70	$62.65	9.7%	1	0.90	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 24	67.00	73.30	$70.15	9.0%	--	0.96	31
$435.00	Aug 21	67.50	74.00	$70.75	9.2%	--	0.89	55
$425.00	Aug 21	58.80	64.80	$61.80	9.7%	--	0.88	72
$435.00	Aug 14	66.90	73.80	$70.35	9.8%	--	0.89	26
$430.00	Jul 24	62.00	68.40	$65.20	9.8%	--	0.98	53

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. 153 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	52.00	58.30	$55.15	11.4%	--	1.00	16
$300.00	Aug 21	64.30	70.60	$67.45	9.3%	--	0.94	14
$342.50	Jul 17	19.20	26.20	$22.70	30.8%	--	0.94	20
$350.00	Jul 17	12.30	18.00	$15.15	37.6%	2	0.91	19
$305.00	Aug 21	59.60	65.70	$62.65	9.7%	1	0.90	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	62.10	68.60	$65.35	9.9%	7	0.99	614
$435.00	Jul 17	66.40	73.60	$70.00	10.3%	--	0.99	146
$412.50	Jul 17	44.00	51.00	$47.50	14.7%	--	0.99	21
$415.00	Jul 17	47.00	53.60	$50.30	13.1%	--	0.99	263
$420.00	Jul 17	52.30	58.00	$55.15	10.3%	22	0.99	463

Most actively traded options today. High liquidity = easy entry/exit. 252 active (total vol 6.1K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Aug 21	16.00	19.50	$17.75	19.7%	207	0.53	2
$330.00	Aug 14	38.10	43.10	$40.60	12.3%	200	0.85	--
$400.00	Jul 17	0.00	0.10	$0.05	200.0%	170	0.01	1.2K
$375.00	Jul 17	0.55	3.80	$2.17	149.8%	110	0.26	7
$330.00	Aug 7	37.50	41.20	$39.35	9.4%	102	0.87	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	13.90	18.40	$16.15	27.9%	1.7K	0.86	2.1K
$350.00	Jul 17	0.50	0.90	$0.70	57.1%	301	0.11	968
$320.00	Jul 24	0.00	0.70	$0.35	200.0%	200	0.03	126
$360.00	Jul 17	2.40	3.20	$2.80	28.6%	194	0.33	620
$400.00	Jul 17	31.90	37.80	$34.85	16.9%	130	0.99	793

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 276.2%, max 503.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 17	Aug 28	222.9%	37.5%	493.6%	42	1.0K
$435.00	Jul 17	Aug 21	237.2%	43.1%	450.1%	12	598
$395.00	Jul 17	Aug 21	199.2%	36.9%	439.6%	2	85
$425.00	Jul 17	Aug 21	208.7%	38.9%	437.0%	15	767
$310.00	Jul 17	Aug 28	228.8%	43.0%	431.9%	36	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 17	Aug 28	269.6%	44.7%	503.6%	12	555
$430.00	Jul 17	Aug 28	222.9%	37.5%	493.6%	7	726
$435.00	Jul 17	Aug 21	237.2%	43.1%	450.1%	--	201
$425.00	Jul 17	Aug 21	208.7%	38.9%	437.0%	--	138
$395.00	Jul 17	Aug 28	199.2%	37.3%	433.5%	22	428

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 57.82, avg 4.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$405.00	$420.00	Aug 14	$0.57	$14.43	$0.57	25.32	$405.57
$425.00	$430.00	Jul 24	$0.23	$4.77	$0.23	20.74	$425.23
$410.00	$415.00	Aug 21	$0.23	$4.77	$0.23	20.74	$410.23
$362.50	$365.00	Jul 17	$0.15	$2.35	$0.15	15.67	$362.65
$382.50	$385.00	Jul 31	$0.15	$2.35	$0.15	15.67	$382.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$310.00	Jul 24	$0.17	$9.83	$0.17	57.82	$319.83
$315.00	$310.00	Aug 21	$0.10	$4.90	$0.10	49.00	$314.90
$332.50	$330.00	Jul 17	$0.10	$2.40	$0.10	24.00	$332.40
$332.50	$330.00	Jul 31	$0.12	$2.38	$0.12	19.83	$332.38
$330.00	$320.00	Aug 28	$0.57	$9.43	$0.57	16.54	$329.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 49.00, avg 3.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$315.00	Aug 21	$4.85	$4.85	$0.15	32.33	$314.85
$300.00	$305.00	Aug 21	$4.80	$4.80	$0.20	24.00	$304.80
$305.00	$310.00	Aug 21	$4.60	$4.60	$0.40	11.50	$309.60
$342.50	$345.00	Jul 31	$2.25	$2.25	$0.25	9.00	$344.75
$310.00	$330.00	Aug 7	$18.00	$18.00	$2.00	9.00	$328.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$415.00	$410.00	Jul 24	$4.90	$4.90	$0.10	49.00	$410.10
$420.00	$415.00	Jul 31	$4.90	$4.90	$0.10	49.00	$415.10
$420.00	$415.00	Jul 17	$4.85	$4.85	$0.15	32.33	$415.15
$425.00	$420.00	Aug 21	$4.85	$4.85	$0.15	32.33	$420.15
$407.50	$405.00	Jul 17	$2.40	$2.40	$0.10	24.00	$405.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $2.15, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Jul 17	Jul 24	$0.07	222.9%	50.7%
$402.50	Jul 17	Jul 24	$0.27	199.6%	44.3%
$422.50	Jul 17	Jul 24	$0.27	201.1%	54.1%
$425.00	Jul 17	Jul 24	$0.30	208.7%	56.6%
$397.50	Jul 17	Jul 24	$0.47	228.0%	49.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 17	Jul 24	$0.10	194.0%	57.2%
$300.00	Jul 17	Jul 24	$0.15	269.6%	64.6%
$310.00	Jul 17	Jul 24	$0.15	228.8%	55.0%
$435.00	Jul 17	Jul 24	$0.15	237.2%	68.3%
$410.00	Jul 17	Jul 24	$0.25	163.9%	55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 2.66% of stock, avg 10.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$362.50	Jul 17	$5.70	$4.05	$9.75	$352.75	$372.25	2.66%
$367.50	Jul 17	$3.72	$6.75	$10.47	$357.03	$377.97	2.86%
$365.00	Jul 17	$5.55	$5.15	$10.70	$354.30	$375.70	2.92%
$370.00	Jul 17	$3.30	$8.05	$11.35	$358.65	$381.35	3.10%
$360.00	Jul 17	$8.65	$2.80	$11.45	$348.55	$371.45	3.12%
$372.50	Jul 17	$2.40	$10.55	$12.95	$359.55	$385.45	3.53%
$375.00	Jul 17	$2.17	$11.50	$13.67	$361.33	$388.67	3.73%
$377.50	Jul 17	$1.30	$14.35	$15.65	$361.85	$393.15	4.27%
$350.00	Jul 17	$15.15	$0.70	$15.85	$334.15	$365.85	4.32%
$380.00	Jul 17	$0.95	$16.15	$17.10	$362.90	$397.10	4.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.87% of stock, avg 4.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$377.50	$355.00	Jul 17	$1.30	$1.88	$3.18	$351.82	$380.68
$377.50	$357.50	Jul 17	$1.30	$2.35	$3.65	$353.85	$381.15
$375.00	$355.00	Jul 17	$2.17	$1.88	$4.05	$350.95	$379.05
$377.50	$360.00	Jul 17	$1.30	$2.80	$4.10	$355.90	$381.60
$372.50	$355.00	Jul 17	$2.40	$1.88	$4.28	$350.72	$376.78
$375.00	$357.50	Jul 17	$2.17	$2.35	$4.52	$352.98	$379.52
$372.50	$357.50	Jul 17	$2.40	$2.35	$4.75	$352.75	$377.25
$375.00	$360.00	Jul 17	$2.17	$2.80	$4.97	$355.03	$379.97
$370.00	$355.00	Jul 17	$3.30	$1.88	$5.18	$349.82	$375.18
$372.50	$360.00	Jul 17	$2.40	$2.80	$5.20	$354.80	$377.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 24.00, avg credit $3.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	345/350	Aug 21	$4.80	$0.20	24.00	$330.20	$349.80
330/332	342/345	Jul 31	$2.37	$0.13	18.23	$330.13	$344.87
340/342	365/368	Jul 17	$2.33	$0.17	13.71	$340.17	$367.33
350/355	365/370	Jul 31	$4.65	$0.35	13.29	$350.35	$369.65
360/365	380/385	Aug 7	$4.65	$0.35	13.29	$360.35	$384.65
355/358	365/368	Jul 17	$2.30	$0.20	11.50	$355.20	$367.30
352/355	370/372	Jul 24	$2.30	$0.20	11.50	$352.70	$372.30
352/355	365/368	Jul 17	$2.28	$0.22	10.36	$352.72	$367.28
358/360	365/368	Jul 17	$2.28	$0.22	10.36	$357.72	$367.28
340/342	370/372	Jul 24	$2.28	$0.22	10.36	$340.22	$372.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$375.00	$380.00	Aug 14	$0.05	$4.95	99.00
$390.00	$395.00	$400.00	Aug 14	$0.15	$4.85	32.33
$385.00	$390.00	$395.00	Aug 7	$0.18	$4.82	26.78
$300.00	$305.00	$310.00	Aug 21	$0.20	$4.80	24.00
$402.50	$405.00	$407.50	Jul 24	$0.11	$2.39	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$410.00	$415.00	$420.00	Jul 24	$0.05	$4.95	99.00
$425.00	$430.00	$435.00	Aug 21	$0.05	$4.95	99.00
$300.00	$310.00	$320.00	Jul 24	$0.17	$9.83	57.82
$332.50	$335.00	$337.50	Jul 17	$0.05	$2.45	49.00
$335.00	$337.50	$340.00	Jul 17	$0.05	$2.45	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. 146 found (best net $-2.55, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$360.00	1:2	Aug 14	-$2.55	$22.45
$365.00	$380.00	1:2	Aug 7	-$1.95	$13.05
$405.00	$420.00	1:2	Aug 14	-$2.86	$12.14
$420.00	$430.00	1:2	Aug 14	-$1.37	$8.63
$365.00	$380.00	1:2	Aug 28	-$6.55	$8.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$300.00	1:2	Aug 28	-$0.72	$19.28
$435.00	$405.00	1:2	Aug 14	-$15.05	$14.95
$320.00	$310.00	1:2	Jul 24	-$0.01	$9.99
$310.00	$300.00	1:2	Jul 17	-$0.03	$9.97
$310.00	$300.00	1:2	Jul 24	-$0.18	$9.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 4.15%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Aug 21	$15.20	0.48	1.0%	4.15%	5.11%	4	16
$370.00	Aug 14	$9.80	0.47	1.0%	2.67%	3.63%	--	16
$380.00	Aug 28	$9.60	0.41	3.7%	2.62%	6.31%	--	19
$375.00	Aug 21	$9.00	0.43	2.3%	2.46%	4.78%	--	22
$380.00	Aug 21	$8.70	0.39	3.7%	2.37%	6.06%	21	92
$385.00	Aug 21	$8.20	0.35	5.0%	2.24%	7.29%	11	56
$385.00	Aug 28	$8.00	0.37	5.0%	2.18%	7.24%	--	11
$375.00	Aug 14	$7.90	0.42	2.3%	2.16%	4.48%	3	2
$367.50	Jul 24	$6.40	0.47	0.3%	1.75%	2.02%	7	1
$370.00	Jul 24	$6.30	0.43	1.0%	1.72%	2.68%	25	6

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 3,414

Total Puts 4,210

Put/Call Ratio 1.23

Net Difference -796

Prior's Put/Call Breakdown

Total Calls 469

Total Puts 356

Put/Call Ratio 0.76

Net Difference 113

Prior 7-Day Put/Call Summary

Total Calls 30,854

Total Puts 26,509

Average Put/Call Ratio 1.15

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