ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$358.64 -10.86%

(7/17 09:55) ◀

Friday, July 17, 2026 (10:00am)

▶ (7/17 18:43)

◀ 7/17 10:00 ▶

Option Volume

Detail

ℹ

Current (07/17 10:00am) 9,131

Calls: 4,377 (48%)

Puts: 4,754 (52%)

Prior (07/15) 1,239

Calls: 683 (55%)

Puts: 556 (45%)

Current vs Prior +636.97%

Calls: +540.85% (Calls)

Puts: +755.04% (Puts)

Prior 7-Day Total 63,562

Calls: 34,637 (54%)

Puts: 28,925 (46%)

Prior 7-Day Average 9,080

Calls: 4,948 (54%)

Puts: 4,132 (46%)

Current vs Prior 7-Day Avg +0.56%

Calls: -11.54%

Puts: +15.05%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 10:00am) $13.25M

Calls: $4.65M (35%)

Puts: $8.60M (65%)

Prior (07/15) $1.91M

Calls: $1.00M (53%)

Puts: $905.2K (47%)

Current vs Prior +594.03%

Calls: +363.51%

Puts: +849.68%

Prior 7-Day Total $72.18M

Calls: $37.03M (51%)

Puts: $35.15M (49%)

Prior 7-Day Average $10.31M

Calls: $5.29M (51%)

Puts: $5.02M (49%)

Current vs Prior 7-Day Avg +28.50%

Calls: -12.04%

Puts: +71.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:00am) 1.09

Prior (07/15) 0.81

Current vs Prior +33.42%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +18.06%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 10:00am) 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 3.19% | 5.30%3.19% | 9.81%

Prior 8.00% | 8.86%8.00% | 12.29%

Current vs Prior -60.16% | -40.24%-60.16% | -20.17%

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

Current vs 7-Day Avg -58.36% | -37.47%-60.08% | -21.55%

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

Current vs 7-Day Eod -60.16% | -40.24%-59.61% | -19.66%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 77.61% | 37.93%

Calls: 113.64% | 36.73%

Puts: 41.58% | 39.13%

Prior 10.35% | 13.06%

Calls: 9.23% | 10.93%

Puts: 11.46% | 15.20%

Current vs Prior +649.86% | +190.43%

Prior 7-Day Avg 11.81% | 11.46%

Calls: 11.72% | 11.07%

Puts: 11.89% | 11.85%

Current vs 7-Day Avg +557.29% | +230.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($8.60M). Massive premium surge with dollar volume up 594% vs prior. Unusually high activity with volume up 637% vs prior - elevated interest. Slightly bearish P/C ratio of 1.09.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:00	BEARISH	NEUTRAL	BEARISH
09:55	BEARISH	BEARISH	BEARISH
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 7 of results (avg 9.3%, best 8.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	41.90	46.30	$44.10	10.0%	2	0.85	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Jul 17	26.70	29.10	$27.90	8.6%	4	1.00	139
$420.00	Aug 21	59.20	64.70	$61.95	8.9%	5	0.91	160
$430.00	Aug 21	69.30	76.00	$72.65	9.2%	5	0.94	72
$430.00	Jul 24	67.60	74.20	$70.90	9.3%	--	1.00	53
$422.50	Jul 17	61.40	67.50	$64.45	9.5%	--	1.00	522

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 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	44.60	52.60	$48.60	16.5%	--	1.00	16
$300.00	Aug 21	58.60	65.10	$61.85	10.5%	--	0.94	14
$342.50	Jul 17	14.00	20.80	$17.40	39.1%	--	0.92	20
$305.00	Aug 21	54.40	60.80	$57.60	11.1%	1	0.91	10
$310.00	Aug 7	47.40	54.70	$51.05	14.3%	--	0.90	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Jul 17	16.10	23.00	$19.55	35.3%	14	1.00	38
$380.00	Jul 17	19.10	24.00	$21.55	22.7%	1.7K	1.00	2.1K
$385.00	Jul 17	23.20	29.30	$26.25	23.2%	30	1.00	238
$387.50	Jul 17	26.70	29.10	$27.90	8.6%	4	1.00	139
$390.00	Jul 17	27.80	33.70	$30.75	19.2%	49	1.00	2.6K

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 7.1K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 17	1.55	4.90	$3.23	103.7%	247	0.36	12
$365.00	Aug 21	14.00	17.90	$15.95	24.5%	209	0.48	2
$330.00	Aug 14	32.10	38.60	$35.35	18.4%	200	0.82	--
$400.00	Jul 17	0.00	0.10	$0.05	200.0%	175	0.01	1.2K
$370.00	Jul 17	0.05	3.40	$1.73	193.6%	113	0.23	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	19.10	24.00	$21.55	22.7%	1.7K	1.00	2.1K
$350.00	Jul 17	1.15	1.70	$1.42	38.7%	333	0.21	968
$360.00	Jul 17	4.00	6.10	$5.05	41.6%	237	0.51	620
$320.00	Jul 24	0.00	1.15	$0.57	201.8%	201	0.06	126
$400.00	Jul 17	37.70	44.20	$40.95	15.9%	134	1.00	793

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 309.0%, max 650.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$405.00	Jul 17	Aug 21	250.5%	34.9%	618.2%	29	666
$395.00	Jul 17	Aug 21	284.3%	41.9%	577.9%	4	85
$397.50	Jul 17	Jul 24	278.7%	48.0%	480.8%	7	24
$425.00	Jul 17	Aug 21	231.9%	41.7%	456.0%	18	767
$420.00	Jul 17	Aug 21	217.0%	39.2%	452.9%	95	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Jul 17	Aug 28	285.2%	38.0%	650.0%	23	428
$405.00	Jul 17	Aug 28	250.5%	37.9%	561.6%	16	200
$300.00	Jul 17	Aug 28	252.9%	42.0%	501.5%	14	555
$397.50	Jul 17	Jul 24	278.7%	48.0%	480.8%	9	97
$425.00	Jul 17	Aug 21	231.9%	41.6%	457.1%	--	138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 49.00, avg 4.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$385.00	$390.00	Aug 21	$0.15	$4.85	$0.15	32.33	$385.15
$400.00	$402.50	Jul 31	$0.10	$2.40	$0.10	24.00	$400.10
$405.00	$420.00	Aug 14	$0.70	$14.30	$0.70	20.43	$405.70
$370.00	$372.50	Jul 24	$0.12	$2.38	$0.12	19.83	$370.12
$377.50	$380.00	Jul 17	$0.13	$2.37	$0.13	18.23	$377.63

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
$320.00	$310.00	Jul 24	$0.44	$9.56	$0.44	21.73	$319.56
$330.00	$320.00	Aug 28	$0.45	$9.55	$0.45	21.22	$329.55
$332.50	$330.00	Jul 17	$0.17	$2.33	$0.17	13.71	$332.33
$355.00	$350.00	Jul 31	$0.35	$4.65	$0.35	13.29	$354.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 236 found (best R:R 49.00, avg 3.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$342.50	Jul 17	$31.20	$31.20	$1.30	24.00	$341.20
$315.00	$320.00	Aug 21	$4.75	$4.75	$0.25	19.00	$319.75
$342.50	$345.00	Jul 31	$2.20	$2.20	$0.30	7.33	$344.70
$342.50	$350.00	Jul 17	$6.55	$6.55	$0.95	6.89	$349.05
$310.00	$330.00	Aug 7	$17.30	$17.30	$2.70	6.41	$327.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$415.00	$410.00	Jul 31	$4.90	$4.90	$0.10	49.00	$410.10
$425.00	$420.00	Aug 7	$4.90	$4.90	$0.10	49.00	$420.10
$420.00	$415.00	Jul 24	$4.85	$4.85	$0.15	32.33	$415.15
$415.00	$410.00	Aug 7	$4.85	$4.85	$0.15	32.33	$410.15
$420.00	$415.00	Aug 7	$4.75	$4.75	$0.25	19.00	$415.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $1.88, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Jul 17	Jul 24	$0.07	246.2%	54.2%
$402.50	Jul 17	Jul 24	$0.27	230.5%	48.9%
$420.00	Jul 17	Jul 24	$0.27	217.0%	56.3%
$400.00	Jul 17	Jul 24	$0.45	155.9%	45.5%
$422.50	Jul 17	Jul 24	$0.47	224.4%	63.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Jul 17	Jul 24	$0.10	211.5%	48.9%
$405.00	Jul 17	Jul 24	$0.15	250.5%	58.0%
$410.00	Jul 17	Jul 24	$0.25	186.9%	59.4%
$430.00	Jul 17	Jul 24	$0.25	246.2%	54.2%
$402.50	Jul 17	Jul 24	$0.40	230.5%	49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 2.93% of stock, avg 11.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$360.00	Jul 17	$5.45	$5.05	$10.50	$349.50	$370.50	2.93%
$362.50	Jul 17	$4.55	$6.75	$11.30	$351.20	$373.80	3.15%
$365.00	Jul 17	$3.23	$8.25	$11.48	$353.52	$376.48	3.20%
$350.00	Jul 17	$10.85	$1.42	$12.27	$337.73	$362.27	3.42%
$367.50	Jul 17	$2.88	$10.50	$13.38	$354.12	$380.88	3.73%
$370.00	Jul 17	$1.73	$13.10	$14.83	$355.17	$384.83	4.14%
$372.50	Jul 17	$2.35	$14.90	$17.25	$355.25	$389.75	4.81%
$355.00	Jul 24	$11.70	$6.10	$17.80	$337.20	$372.80	4.96%
$375.00	Jul 17	$0.88	$16.95	$17.83	$357.17	$392.83	4.97%
$342.50	Jul 17	$17.40	$0.53	$17.93	$324.57	$360.43	5.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.94% of stock, avg 4.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$372.50	$347.50	Jul 17	$2.35	$1.02	$3.37	$344.13	$375.87
$372.50	$350.00	Jul 17	$2.35	$1.42	$3.77	$346.23	$376.27
$367.50	$347.50	Jul 17	$2.88	$1.02	$3.90	$343.60	$371.40
$365.00	$347.50	Jul 17	$3.23	$1.02	$4.25	$343.25	$369.25
$367.50	$350.00	Jul 17	$2.88	$1.42	$4.30	$345.70	$371.80
$372.50	$352.50	Jul 17	$2.35	$2.00	$4.35	$348.15	$376.85
$365.00	$350.00	Jul 17	$3.23	$1.42	$4.65	$345.35	$369.65
$367.50	$352.50	Jul 17	$2.88	$2.00	$4.88	$347.62	$372.38
$365.00	$352.50	Jul 17	$3.23	$2.00	$5.23	$347.27	$370.23
$362.50	$347.50	Jul 17	$4.55	$1.02	$5.57	$341.93	$368.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 361 found (best R:R 20.74, avg credit $3.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
350/355	395/400	Aug 14	$4.77	$0.23	20.74	$350.23	$399.77
350/355	375/380	Aug 14	$4.75	$0.25	19.00	$350.25	$379.75
355/360	365/368	Jul 24	$4.70	$0.30	15.67	$355.30	$369.70
345/350	355/358	Jul 31	$4.70	$0.30	15.67	$345.30	$359.70
350/352	372/375	Jul 24	$2.33	$0.17	13.71	$350.17	$374.83
350/355	370/375	Aug 14	$4.65	$0.35	13.29	$350.35	$374.65
315/320	345/350	Aug 21	$4.65	$0.35	13.29	$315.35	$349.65
370/375	380/385	Aug 28	$4.65	$0.35	13.29	$370.35	$384.65
330/332	340/342	Jul 31	$2.32	$0.18	12.89	$330.18	$342.32
340/345	390/395	Aug 14	$4.63	$0.37	12.51	$340.37	$394.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$395.00	$400.00	Aug 14	$0.16	$4.84	30.25
$320.00	$325.00	$330.00	Aug 21	$0.25	$4.75	19.00
$360.00	$362.50	$365.00	Jul 24	$0.15	$2.35	15.67
$400.00	$405.00	$410.00	Aug 7	$0.30	$4.70	15.67
$387.50	$390.00	$392.50	Jul 17	$0.20	$2.30	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$325.00	$330.00	$335.00	Aug 21	$0.08	$4.92	61.50
$340.00	$342.50	$345.00	Jul 24	$0.05	$2.45	49.00
$420.00	$425.00	$430.00	Aug 7	$0.10	$4.90	49.00
$335.00	$340.00	$345.00	Aug 21	$0.10	$4.90	49.00
$345.00	$350.00	$355.00	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. 136 found (best net $-2.00, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$430.00	1:2	Aug 28	-$2.00	$28.00
$335.00	$360.00	1:2	Aug 14	-$1.15	$23.85
$405.00	$420.00	1:2	Aug 14	-$2.28	$12.72
$365.00	$380.00	1:2	Aug 28	-$4.50	$10.50
$350.00	$360.00	1:2	Jul 17	-$0.05	$9.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$340.00	1:2	Aug 7	-$0.01	$9.99
$300.00	$290.00	1:2	Jul 17	-$0.03	$9.97
$310.00	$300.00	1:2	Jul 17	-$0.03	$9.97
$310.00	$300.00	1:2	Aug 21	-$0.17	$9.83
$310.00	$300.00	1:2	Jul 24	-$1.01	$8.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 4.60%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Aug 28	$16.50	0.52	0.4%	4.60%	4.98%	10	2
$365.00	Aug 28	$14.90	0.48	1.8%	4.15%	5.93%	--	11
$360.00	Aug 21	$14.80	0.52	0.4%	4.13%	4.51%	7	2
$365.00	Aug 21	$14.00	0.48	1.8%	3.90%	5.68%	209	2
$360.00	Aug 14	$12.40	0.54	0.4%	3.46%	3.84%	1	--
$360.00	Aug 7	$11.10	0.53	0.4%	3.10%	3.47%	1	50
$370.00	Aug 21	$10.60	0.43	3.2%	2.96%	6.12%	12	16
$360.00	Jul 24	$8.00	0.51	0.4%	2.23%	2.61%	70	4
$380.00	Aug 21	$7.30	0.34	6.0%	2.04%	7.99%	26	92
$370.00	Aug 14	$6.90	0.42	3.2%	1.92%	5.09%	--	16

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 4,377

Total Puts 4,754

Put/Call Ratio 1.09

Net Difference -377

Prior's Put/Call Breakdown

Total Calls 683

Total Puts 556

Put/Call Ratio 0.81

Net Difference 127

Prior 7-Day Put/Call Summary

Total Calls 34,637

Total Puts 28,925

Average Put/Call Ratio 0.92

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