Tour v531
ISRG
INTUITIVE SURGICAL I
$426.70 -0.27%
$425.58 (-0.26%)🌙
as of 10/16 10:57 PM
(10/14 18:29) ◀
|
Friday, October 16, 2026 (10:57pm)
January 2026
|
▶
◀ 10/16 22:57

Option Volume

Detail
ℹ
Current (10/16) 6,367
Calls: 4,600 (72%)
Puts: 1,767 (28%)
Prior (10/14) 3,625
Calls: 1,852 (51%)
Puts: 1,773 (49%)
Current vs Prior +75.64%
Calls: +148.38% (Calls)
Puts: -0.34% (Puts)
Prior 7-Day Total 32,107
Calls: 19,901 (62%)
Puts: 12,206 (38%)
Prior 7-Day Average 4,586
Calls: 2,843 (62%)
Puts: 1,743 (38%)
Current vs Prior 7-Day Avg +38.81%
Calls: +61.80%
Puts: +1.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/16) $10.54M
Calls: $7.91M (75%)
Puts: $2.63M (25%)
Prior (10/14) $22.59M
Calls: $20.85M (92%)
Puts: $1.74M (8%)
Current vs Prior -53.32%
Calls: -62.04%
Puts: +51.22%
Prior 7-Day Total $76.42M
Calls: $61.80M (81%)
Puts: $14.62M (19%)
Prior 7-Day Average $10.92M
Calls: $8.83M (81%)
Puts: $2.09M (19%)
Current vs Prior 7-Day Avg -3.42%
Calls: -10.38%
Puts: +25.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/16) 0.38
Prior (10/14) 0.96
Current vs Prior -59.88%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -46.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/16) 52,247
Calls: 30,317 (58%)
Puts: 21,930 (42%)
Prior (10/14) 31,515
Calls: 17,342 (55%)
Puts: 14,173 (45%)
Current vs Prior +65.78%
Prior 7-Day Total 317,094
Calls: 181,949 (57%)
Puts: 135,145 (43%)
Prior 7-Day Average 45,299
Calls: 25,992 (57%)
Puts: 19,306 (43%)
Current vs Prior 7-Day Avg +15.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 1.43% | 8.06%1.43% | 12.17%
Prior 2.62% | 8.29%2.62% | 11.23%
Current vs Prior +207.99% | +13.89%-45.39% | +8.40%
Prior 7-Day Avg 2.89% | 6.24%3.91% | 11.77%
Current vs 7-Day Avg +178.73% | +51.32%-63.43% | +3.45%
Prior 7-Day Eod 2.62% | 8.29%2.62% | 11.23%
Current vs 7-Day Eod +207.99% | +13.89%-45.39% | +8.40%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 85.44% | 20.57%
Calls: 123.81% | 14.71%
Puts: 47.06% | 26.42%
Prior 85.44% | 20.57%
Calls: 123.81% | 14.71%
Puts: 47.06% | 26.42%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 85.44% | 20.57%
Calls: 123.81% | 14.71%
Puts: 47.06% | 26.42%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($7.91M) vs puts ($2.63M). Light premium activity with dollar volume down 53% vs prior. Above-average activity with volume up 76% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (4,600 calls vs 1,767 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.9%, best 7.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 2077.4083.60$80.507.7%20.93537
$370.00Nov 2060.1066.00$63.059.4%50.86256
$360.00Oct 1663.7070.20$66.959.7%120.99128
PUTS (0)
No puts meet the criteria

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. 76 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Oct 1652.1060.20$56.1514.4%61.00226
$360.00Oct 1663.7070.20$66.959.7%120.99128
$390.00Oct 1632.1040.30$36.2022.7%270.99342
$350.00Oct 1672.3080.20$76.2510.4%60.98--
$405.00Oct 1617.6025.70$21.6537.4%1410.98364
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$432.50Oct 161.859.80$5.83136.4%51.001
$435.00Oct 164.3012.30$8.3096.4%161.0028
$440.00Oct 1610.0017.30$13.6553.5%21.00--
$460.00Nov 2039.6045.80$42.7014.5%10.7147
$430.00Oct 161.408.40$4.90142.9%300.69121

Most actively traded options today. High liquidity = easy entry/exit. 258 active (total vol 4.9K, top 608)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Oct 160.000.30$0.15200.0%6080.06372
$400.00Oct 1622.1030.20$26.1531.0%4700.91808
$425.00Oct 161.206.10$3.65134.2%2890.56313
$480.00Nov 203.608.30$5.9579.0%1450.21131
$450.00Oct 160.000.10$0.05200.0%1430.01699
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 206.0012.70$9.3571.7%1000.24520
$430.00Oct 2315.5020.70$18.1028.7%680.521
$450.00Nov 631.2039.30$35.2523.0%680.641
$400.00Nov 208.5013.10$10.8042.6%610.28202
$375.00Nov 203.606.50$5.0557.4%330.15208

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 447.5%, max 1168.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$407.50Oct 16Oct 23700.8%75.8%824.7%637
$415.00Oct 16Nov 20353.2%43.9%703.8%112358
$442.50Oct 16Oct 23516.2%73.8%599.1%1797
$425.00Oct 16Nov 20237.4%42.6%456.6%294626
$430.00Oct 16Nov 20263.0%47.8%450.5%176593
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$397.50Oct 16Oct 23929.5%73.3%1168.3%2270
$415.00Oct 16Nov 20353.2%43.9%703.8%16378
$425.00Oct 16Nov 20237.4%42.6%456.6%30146
$430.00Oct 16Nov 20263.0%47.8%450.5%35157
$427.50Oct 16Oct 23240.3%74.6%222.1%2041

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 3.76, avg 4.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$425.00Nov 20$1.05$3.95$1.0559%3.76$421.05
$395.00$400.00Nov 20$2.10$2.90$2.1075%1.38$397.10
$440.00$445.00Nov 20$0.55$4.45$0.5545%8.09$440.55
$490.00$505.00Nov 27$0.67$14.33$0.6717%21.39$490.67
$390.00$415.00Nov 6$16.65$8.35$16.6578%0.50$406.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$425.00$420.00Nov 20$0.55$4.45$0.5545%8.09$424.45
$435.00$430.00Nov 20$1.15$3.85$1.1553%3.35$433.85
$432.50$430.00Oct 16$0.93$1.57$0.93100%1.69$431.57
$415.00$410.00Nov 20$0.80$4.20$0.8038%5.25$414.20
$400.00$395.00Oct 30$0.25$4.75$0.2527%19.00$399.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 1.78, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$485.00$490.00Nov 20$3.20$3.20$1.8079%1.78$488.20
$430.00$435.00Nov 20$3.90$3.90$1.1047%3.55$433.90
$450.00$455.00Oct 23$2.60$2.60$2.4069%1.08$452.60
$442.50$445.00Oct 16$1.42$1.42$1.0883%1.31$443.92
$430.00$432.50Oct 16$1.75$1.75$0.7567%2.33$431.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$385.00$380.00Nov 6$2.93$2.93$2.0780%1.42$382.07
$380.00$360.00Oct 16$2.37$2.37$17.6389%0.13$377.63
$410.00$400.00Nov 20$4.95$4.95$5.0565%0.98$405.05
$397.50$395.00Oct 16$1.85$1.85$0.6585%2.85$395.65
$402.50$400.00Oct 23$2.15$2.15$0.3573%6.14$400.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $12.05, cheapest $13.20)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Oct 16Oct 23$13.60263.0%74.1%
$425.00Oct 16Oct 23$13.70237.4%71.0%
$427.50Oct 16Oct 23$14.20240.3%74.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Oct 16Oct 23$13.20263.0%74.1%
$425.00Oct 16Oct 23$13.17237.4%71.0%
$427.50Oct 16Oct 23$14.60240.3%74.6%
$407.50Oct 23Oct 30$1.8575.8%59.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 1.15% of stock, avg 8.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$427.50Oct 16$2.45$2.45$4.90$422.60$432.401.15%
$432.50Oct 16$0.05$5.83$5.88$426.62$438.381.38%
$425.00Oct 16$3.65$2.53$6.18$418.82$431.181.45%
$422.50Oct 16$5.48$1.15$6.63$415.87$429.131.55%
$430.00Oct 16$1.80$4.90$6.70$423.30$436.701.57%
$420.00Oct 16$7.15$0.20$7.35$412.65$427.351.72%
$435.00Oct 16$0.15$8.30$8.45$426.55$443.451.98%
$417.50Oct 16$9.10$0.73$9.83$407.67$427.332.30%
$440.00Oct 16$0.03$13.65$13.68$426.32$453.683.21%
$415.00Oct 16$13.05$0.95$14.00$401.00$429.003.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.36% of stock, avg 5.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$437.50$417.50Oct 16$0.80$0.73$1.53$415.97$439.03
$437.50$415.00Oct 16$0.80$0.95$1.75$413.25$439.25
$442.50$417.50Oct 16$1.50$0.73$2.23$415.27$444.73
$437.50$422.50Oct 16$0.80$1.15$1.95$420.55$439.45
$442.50$415.00Oct 16$1.50$0.95$2.45$412.55$444.95
$442.50$422.50Oct 16$1.50$1.15$2.65$419.85$445.15
$430.00$417.50Oct 16$1.80$0.73$2.53$414.97$432.53
$430.00$422.50Oct 16$1.80$1.15$2.95$419.55$432.95
$465.00$417.50Oct 16$2.45$0.73$3.18$414.32$468.18
$437.50$397.50Oct 16$0.80$2.45$3.25$394.25$440.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 28.41, avg credit $2.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/385455/460Nov 6$4.83$0.1748%28.41$380.17$459.83
380/385470/475Nov 6$4.33$0.6756%6.46$380.67$474.33
400/402450/455Oct 23$4.75$0.2542%19.00$397.75$454.75
380/385475/480Nov 6$3.83$1.1759%3.27$381.17$478.83
380/385450/455Oct 23$3.96$1.0453%3.81$381.04$453.96
390/395465/470Oct 30$3.95$1.0552%3.76$391.05$468.95
395/398480/485Oct 16$2.35$2.6580%0.89$395.15$482.35
390/395460/465Oct 30$3.95$1.0548%3.76$391.05$463.95
360/365450/455Oct 23$3.17$1.8361%1.73$361.83$453.17
370/372450/455Oct 23$3.27$1.7359%1.89$369.23$453.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$445.00$450.00Nov 13$0.10$4.907%49.00
$410.00$415.00$420.00Oct 30$0.15$4.858%32.33
$405.00$410.00$415.00Oct 30$0.20$4.808%24.00
$435.00$440.00$445.00Nov 27$0.15$4.856%32.33
$465.00$470.00$475.00Nov 20$0.20$4.807%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$415.00$420.00Oct 30$0.05$4.958%99.00
$410.00$415.00$420.00Oct 23$0.15$4.8510%32.33
$420.00$422.50$425.00Oct 16$0.43$2.0735%4.81
$405.00$410.00$415.00Nov 6$0.15$4.858%32.33
$365.00$380.00$395.00Nov 27$1.27$13.7314%10.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-10.85, 76 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$415.001:2Nov 6-$10.85$14.15
$485.00$490.001:2Nov 20-$0.05$4.95
$472.50$480.001:2Oct 23-$0.37$7.13
$445.00$450.001:2Oct 16-$0.02$4.98
$485.00$500.001:2Oct 16-$0.03$14.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$390.001:2Nov 13-$1.05$18.95
$440.00$435.001:2Oct 16-$2.95$2.05
$430.00$427.501:2Oct 16$0.00$2.50
$450.00$430.001:2Nov 6-$10.65$9.35
$380.00$365.001:2Nov 27-$1.69$13.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.85%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Nov 20$20.700.530.8%4.85%5.62%48190
$435.00Nov 20$17.200.491.9%4.03%5.98%6276
$435.00Nov 27$16.800.471.9%3.94%5.88%3--
$440.00Nov 27$14.700.443.1%3.45%6.56%1--
$450.00Nov 20$11.300.395.5%2.65%8.11%24471
$445.00Nov 27$12.700.414.3%2.98%7.27%2--
$450.00Nov 27$11.100.385.5%2.60%8.06%34
$445.00Nov 20$11.800.424.3%2.77%7.05%596
$440.00Nov 20$13.300.453.1%3.12%6.23%41314
$430.00Nov 13$17.600.500.8%4.12%4.90%1--

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 4,600
Total Puts 1,767
Put/Call Ratio 0.38
Net Difference 2,833

Prior's Put/Call Breakdown

Total Calls 1,852
Total Puts 1,773
Put/Call Ratio 0.96
Net Difference 79

Prior 7-Day Put/Call Summary

Total Calls 19,901
Total Puts 12,206
Average Put/Call Ratio 0.72
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All