ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$345.42 -14.15%

$345.70 (+0.08%)🌙

as of 07/17 06:43 PM

(7/17 10:00) ◀

Friday, July 17, 2026 (6:43pm)

▶

◀ 7/17 18:43

Option Volume

Detail

ℹ

Current (07/17) 43,340

Calls: 23,462 (54%)

Puts: 19,878 (46%)

Prior (07/16) 26,939

Calls: 16,265 (60%)

Puts: 10,674 (40%)

Current vs Prior +60.88%

Calls: +44.25% (Calls)

Puts: +86.23% (Puts)

Prior 7-Day Total 88,797

Calls: 46,431 (52%)

Puts: 42,366 (48%)

Prior 7-Day Average 12,685

Calls: 6,633 (52%)

Puts: 6,052 (48%)

Current vs Prior 7-Day Avg +241.66%

Calls: +253.72%

Puts: +228.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $68.29M

Calls: $21.83M (32%)

Puts: $46.47M (68%)

Prior (07/16) $24.84M

Calls: $16.46M (66%)

Puts: $8.39M (34%)

Current vs Prior +174.91%

Calls: +32.63%

Puts: +454.10%

Prior 7-Day Total $116.32M

Calls: $51.29M (44%)

Puts: $65.03M (56%)

Prior 7-Day Average $16.62M

Calls: $7.33M (44%)

Puts: $9.29M (56%)

Current vs Prior 7-Day Avg +310.97%

Calls: +197.85%

Puts: +400.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.85

Prior (07/16) 0.66

Current vs Prior +29.10%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -4.62%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17) 107,341

Calls: 57,854 (54%)

Puts: 49,487 (46%)

Prior (07/16) 145,616

Calls: 81,201 (56%)

Puts: 64,415 (44%)

Current vs Prior -26.28%

Prior 7-Day Total 596,194

Calls: 345,713 (58%)

Puts: 250,481 (42%)

Prior 7-Day Average 85,170

Calls: 49,387 (58%)

Puts: 35,783 (42%)

Current vs Prior 7-Day Avg +26.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.46% | 4.70%1.46% | 9.64%

Prior 7.89% | 8.87%7.89% | 12.22%

Current vs Prior -40.39% | -32.30%-81.47% | -21.09%

Prior 7-Day Avg 6.52% | 8.91%8.24% | 12.64%

Current vs 7-Day Avg -27.81% | -32.61%-82.25% | -23.72%

Prior 7-Day Eod 7.89% | 8.87%7.89% | 12.22%

Current vs 7-Day Eod -40.39% | -32.30%-81.47% | -21.09%

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 12.45% | 13.91%

Calls: 10.91% | 13.37%

Puts: 14.00% | 14.44%

Current vs 7-Day Avg +523.23% | +172.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($46.47M). Massive premium surge with dollar volume up 175% vs prior. Dollar volume significantly above 7-day average (311% higher). Above-average activity with volume up 61% vs prior.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 46 of results (avg 8.3%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 21	65.70	70.40	$68.05	6.9%	1	1.00	14
$347.50	Jul 24	6.30	6.80	$6.55	7.6%	36	0.46	--
$330.00	Aug 7	20.90	22.60	$21.75	7.8%	110	0.71	1
$325.00	Aug 21	27.40	29.70	$28.55	8.1%	7	0.72	24
$345.00	Jul 24	7.40	8.10	$7.75	9.0%	12	0.51	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 17	62.30	66.00	$64.15	5.8%	84	1.00	350
$400.00	Jul 17	52.40	55.80	$54.10	6.3%	308	1.00	793
$340.00	Aug 21	12.00	12.80	$12.40	6.5%	309	0.43	399
$370.00	Aug 21	29.60	31.70	$30.65	6.9%	46	0.71	290
$355.00	Aug 21	19.60	21.00	$20.30	6.9%	47	0.57	109

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. 164 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 24	43.40	48.60	$46.00	11.3%	2	1.00	--
$280.00	Aug 21	65.70	70.40	$68.05	6.9%	1	1.00	14
$320.00	Jul 17	23.60	29.10	$26.35	20.9%	14	0.99	--
$330.00	Jul 17	13.20	19.10	$16.15	36.5%	12	0.99	--
$340.00	Jul 17	3.50	8.00	$5.75	78.3%	10	0.99	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Jul 17	1.70	3.60	$2.65	71.7%	362	1.00	52
$350.00	Jul 17	4.30	6.00	$5.15	33.0%	1.2K	1.00	968
$352.50	Jul 17	3.70	9.10	$6.40	84.4%	125	1.00	48
$355.00	Jul 17	8.00	11.50	$9.75	35.9%	243	1.00	459
$357.50	Jul 17	10.90	14.00	$12.45	24.9%	240	1.00	23

Most actively traded options today. High liquidity = easy entry/exit. 362 active (total vol 26.6K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	0.00	0.05	$0.03	166.7%	2.1K	0.01	43
$370.00	Jul 17	0.00	0.10	$0.05	200.0%	534	0.01	39
$390.00	Jul 24	0.20	0.95	$0.57	131.6%	451	0.05	80
$360.00	Jul 24	2.30	2.80	$2.55	19.6%	449	0.23	4
$380.00	Aug 21	3.50	5.30	$4.40	40.9%	416	0.21	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	32.80	36.60	$34.70	11.0%	2.0K	1.00	2.1K
$350.00	Jul 17	4.30	6.00	$5.15	33.0%	1.2K	1.00	968
$360.00	Jul 17	13.60	16.10	$14.85	16.8%	569	1.00	620
$345.00	Jul 17	0.10	1.00	$0.55	163.6%	548	0.33	255
$320.00	Jul 24	0.55	0.95	$0.75	53.3%	470	0.08	126

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 1148.9%, max 3009.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Jul 17	Aug 28	1257.7%	40.4%	3009.7%	10	72
$382.50	Jul 17	Jul 31	1154.1%	43.6%	2548.6%	14	60
$397.50	Jul 17	Jul 31	1453.0%	61.2%	2275.5%	5	1
$400.00	Jul 17	Aug 28	762.7%	33.5%	2173.5%	256	1.2K
$405.00	Jul 17	Aug 28	945.7%	42.5%	2125.9%	37	544

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Jul 17	Aug 28	1257.7%	40.4%	3009.7%	163	426
$310.00	Jul 17	Aug 28	1088.1%	36.0%	2923.6%	15	63
$315.00	Jul 17	Aug 21	931.5%	35.2%	2543.6%	94	291
$397.50	Jul 17	Jul 31	1453.0%	61.2%	2275.5%	30	94
$290.00	Jul 17	Aug 21	894.6%	37.8%	2266.1%	50	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 32.33, avg 4.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$390.00	$395.00	Aug 7	$0.15	$4.85	$0.15	32.33	$390.15
$390.00	$395.00	Aug 21	$0.17	$4.83	$0.17	28.41	$390.17
$380.00	$390.00	Aug 14	$0.35	$9.65	$0.35	27.57	$380.35
$405.00	$407.50	Jul 17	$0.12	$2.38	$0.12	19.83	$405.12
$382.50	$385.00	Jul 24	$0.12	$2.38	$0.12	19.83	$382.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$310.00	$300.00	Jul 24	$0.30	$9.70	$0.30	32.33	$309.70
$285.00	$280.00	Aug 21	$0.18	$4.82	$0.18	26.78	$284.82
$320.00	$310.00	Jul 24	$0.37	$9.63	$0.37	26.03	$319.63
$295.00	$290.00	Aug 21	$0.25	$4.75	$0.25	19.00	$294.75
$325.00	$320.00	Jul 17	$0.40	$4.60	$0.40	11.50	$324.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 32.33, avg 3.12)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$305.00	Aug 21	$4.85	$4.85	$0.15	32.33	$304.85
$280.00	$290.00	Aug 21	$9.35	$9.35	$0.65	14.38	$289.35
$300.00	$310.00	Jul 24	$9.05	$9.05	$0.95	9.53	$309.05
$320.00	$330.00	Jul 24	$9.00	$9.00	$1.00	9.00	$329.00
$290.00	$300.00	Aug 21	$8.85	$8.85	$1.15	7.70	$298.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$395.00	$390.00	Aug 7	$4.85	$4.85	$0.15	32.33	$390.15
$410.00	$405.00	Aug 7	$4.85	$4.85	$0.15	32.33	$405.15
$395.00	$390.00	Aug 21	$4.85	$4.85	$0.15	32.33	$390.15
$380.00	$375.00	Aug 28	$4.85	$4.85	$0.15	32.33	$375.15
$390.00	$387.50	Jul 17	$2.40	$2.40	$0.10	24.00	$387.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $2.25, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$402.50	Jul 17	Jul 24	$0.35	734.9%	60.0%
$400.00	Jul 17	Jul 24	$0.38	762.7%	59.3%
$405.00	Jul 17	Jul 24	$0.38	945.7%	65.8%
$410.00	Jul 17	Jul 24	$0.42	815.9%	67.9%
$380.00	Jul 17	Jul 24	$0.50	473.1%	44.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Jul 17	Jul 24	$0.05	741.4%	44.5%
$390.00	Jul 17	Jul 24	$0.10	642.1%	54.1%
$377.50	Jul 17	Jul 24	$0.25	1046.8%	52.5%
$395.00	Jul 17	Jul 24	$0.30	1257.7%	56.9%
$407.50	Jul 17	Jul 24	$0.30	788.7%	68.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 0.85% of stock, avg 10.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$345.00	Jul 17	$2.40	$0.55	$2.95	$342.05	$347.95	0.85%
$347.50	Jul 17	$0.57	$2.65	$3.22	$344.28	$350.72	0.93%
$350.00	Jul 17	$0.25	$5.15	$5.40	$344.60	$355.40	1.56%
$340.00	Jul 17	$5.75	$0.03	$5.78	$334.22	$345.78	1.67%
$352.50	Jul 17	$0.10	$6.40	$6.50	$346.00	$359.00	1.88%
$355.00	Jul 17	$0.03	$9.75	$9.78	$345.22	$364.78	2.83%
$357.50	Jul 17	$0.03	$12.45	$12.48	$345.02	$369.98	3.61%
$360.00	Jul 17	$0.03	$14.85	$14.88	$345.12	$374.88	4.31%
$347.50	Jul 24	$6.55	$8.50	$15.05	$332.45	$362.55	4.36%
$345.00	Jul 24	$7.75	$7.35	$15.10	$329.90	$360.10	4.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.14% of stock, avg 4.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$350.00	$342.50	Jul 17	$0.25	$0.23	$0.48	$342.02	$350.48
$350.00	$325.00	Jul 17	$0.25	$0.48	$0.73	$324.27	$350.73
$347.50	$342.50	Jul 17	$0.57	$0.23	$0.80	$341.70	$348.30
$350.00	$345.00	Jul 17	$0.25	$0.55	$0.80	$344.20	$350.80
$347.50	$325.00	Jul 17	$0.57	$0.48	$1.05	$323.95	$348.55
$347.50	$345.00	Jul 17	$0.57	$0.55	$1.12	$343.88	$348.62
$350.00	$315.00	Jul 17	$0.25	$0.88	$1.13	$313.87	$351.13
$350.00	$310.00	Jul 17	$0.25	$1.02	$1.27	$308.73	$351.27
$347.50	$315.00	Jul 17	$0.57	$0.88	$1.45	$313.55	$348.95
$347.50	$310.00	Jul 17	$0.57	$1.02	$1.59	$308.41	$349.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 42.48, avg credit $3.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
300/310	320/330	Aug 14	$9.77	$0.23	42.48	$300.23	$329.77
310/315	320/325	Aug 21	$4.85	$0.15	32.33	$310.15	$324.85
350/355	385/390	Aug 7	$4.83	$0.17	28.41	$350.17	$389.83
335/340	345/350	Aug 7	$4.80	$0.20	24.00	$335.20	$349.80
315/320	330/335	Aug 21	$4.80	$0.20	24.00	$315.20	$334.80
355/360	385/390	Aug 7	$4.78	$0.22	21.73	$355.22	$389.78
295/300	305/315	Aug 21	$9.53	$0.47	20.28	$290.47	$314.53
355/360	365/370	Aug 14	$4.75	$0.25	19.00	$355.25	$369.75
315/320	335/340	Aug 21	$4.75	$0.25	19.00	$315.25	$339.75
335/340	360/365	Aug 28	$4.75	$0.25	19.00	$335.25	$364.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$345.00	$347.50	$350.00	Jul 24	$0.05	$2.45	49.00
$390.00	$395.00	$400.00	Aug 7	$0.10	$4.90	49.00
$352.50	$355.00	$357.50	Jul 17	$0.07	$2.43	34.71
$397.50	$400.00	$402.50	Jul 24	$0.07	$2.43	34.71
$350.00	$352.50	$355.00	Jul 17	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$300.00	$310.00	$320.00	Jul 24	$0.07	$9.93	141.86
$330.00	$332.50	$335.00	Jul 24	$0.05	$2.45	49.00
$385.00	$390.00	$395.00	Aug 21	$0.10	$4.90	49.00
$330.00	$332.50	$335.00	Jul 17	$0.07	$2.43	34.71
$395.00	$400.00	$405.00	Aug 7	$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. 137 found (best net $-3.50, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$340.00	1:2	Aug 28	-$3.50	$26.50
$330.00	$340.00	1:2	Jul 24	-$2.65	$7.35
$380.00	$390.00	1:2	Aug 14	-$3.10	$6.90
$395.00	$400.00	1:2	Aug 14	-$0.05	$4.95
$405.00	$410.00	1:2	Aug 7	-$0.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$310.00	1:2	Jul 24	-$0.01	$9.99
$300.00	$290.00	1:2	Jul 17	-$0.03	$9.97
$310.00	$300.00	1:2	Aug 14	-$0.16	$9.84
$320.00	$310.00	1:2	Aug 7	-$0.76	$9.24
$330.00	$320.00	1:2	Aug 14	-$0.85	$9.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 4.49%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Aug 28	$15.50	0.49	1.3%	4.49%	5.81%	18	13
$350.00	Aug 21	$13.00	0.47	1.3%	3.76%	5.09%	308	14
$355.00	Aug 28	$12.60	0.45	2.8%	3.65%	6.42%	2	--
$350.00	Aug 14	$11.40	0.47	1.3%	3.30%	4.63%	20	--
$355.00	Aug 21	$11.20	0.42	2.8%	3.24%	6.02%	67	1
$360.00	Aug 28	$10.90	0.41	4.2%	3.16%	7.38%	16	2
$350.00	Aug 7	$9.70	0.46	1.3%	2.81%	4.13%	66	3
$355.00	Aug 14	$9.50	0.42	2.8%	2.75%	5.52%	2	--
$365.00	Aug 28	$9.10	0.38	5.7%	2.63%	8.30%	1	--
$360.00	Aug 21	$8.60	0.37	4.2%	2.49%	6.71%	124	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 23,462

Total Puts 19,878

Put/Call Ratio 0.85

Net Difference 3,584

Prior's Put/Call Breakdown

Total Calls 16,265

Total Puts 10,674

Put/Call Ratio 0.66

Net Difference 5,591

Prior 7-Day Put/Call Summary

Total Calls 46,431

Total Puts 42,366

Average Put/Call Ratio 0.89

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