ISRG - Options Database

ISRG

INTUITIVE SURGICAL I

$340.69 -2.68%

$341.30 (+0.18%)🌙

as of 07/22 07:45 PM

(7/21 18:41) ◀

Wednesday, July 22, 2026 (7:45pm)

▶ (7/23 18:43)

◀ 7/22 19:45 ▶

Option Volume

Detail

ℹ

Current (07/22) 11,411

Calls: 6,330 (55%)

Puts: 5,081 (45%)

Prior (07/21) 9,797

Calls: 5,822 (59%)

Puts: 3,975 (41%)

Current vs Prior +16.47%

Calls: +8.73% (Calls)

Puts: +27.82% (Puts)

Prior 7-Day Total 150,444

Calls: 79,043 (53%)

Puts: 71,401 (47%)

Prior 7-Day Average 21,492

Calls: 11,291 (53%)

Puts: 10,200 (47%)

Current vs Prior 7-Day Avg -46.91%

Calls: -43.94%

Puts: -50.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $15.49M

Calls: $4.94M (32%)

Puts: $10.54M (68%)

Prior (07/21) $14.65M

Calls: $5.47M (37%)

Puts: $9.18M (63%)

Current vs Prior +5.72%

Calls: -9.62%

Puts: +14.86%

Prior 7-Day Total $206.70M

Calls: $79.81M (39%)

Puts: $126.89M (61%)

Prior 7-Day Average $29.53M

Calls: $11.40M (39%)

Puts: $18.13M (61%)

Current vs Prior 7-Day Avg -47.55%

Calls: -56.65%

Puts: -41.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.80

Prior (07/21) 0.68

Current vs Prior +17.57%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -12.46%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22) 64,271

Calls: 35,351 (55%)

Puts: 28,920 (45%)

Prior (07/21) 65,441

Calls: 34,517 (53%)

Puts: 30,924 (47%)

Current vs Prior -1.79%

Prior 7-Day Total 663,966

Calls: 369,052 (56%)

Puts: 294,914 (44%)

Prior 7-Day Average 94,852

Calls: 52,721 (56%)

Puts: 42,130 (44%)

Current vs Prior 7-Day Avg -32.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 3.33% | 5.28%9.14% | 12.36%

Prior 3.71% | 5.58%9.04% | 12.00%

Current vs Prior -10.29% | -5.40%+1.13% | +3.00%

Prior 7-Day Avg 6.48% | 7.69%7.42% | 12.06%

Current vs 7-Day Avg -48.58% | -31.32%+23.18% | +2.49%

Prior 7-Day Eod 3.71% | 5.58%9.04% | 12.00%

Current vs 7-Day Eod -10.29% | -5.40%+1.13% | +3.00%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 77.61% | 37.93%

Calls: 113.64% | 36.73%

Puts: 41.58% | 39.13%

Prior 77.61% | 37.93%

Calls: 113.64% | 36.73%

Puts: 41.58% | 39.13%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 40.09% | 23.88%

Calls: 54.92% | 23.04%

Puts: 25.26% | 24.72%

Current vs 7-Day Avg +93.58% | +58.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($10.54M).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 43 of results (avg 7.0%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Aug 21	14.30	14.90	$14.60	4.1%	6	0.51	1
$350.00	Aug 21	11.00	11.50	$11.25	4.4%	97	0.43	344
$345.00	Aug 21	13.10	13.70	$13.40	4.5%	48	0.48	12
$347.50	Aug 21	12.00	12.60	$12.30	4.9%	66	0.46	1
$345.00	Aug 14	11.20	11.80	$11.50	5.2%	18	0.47	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	13.60	13.90	$13.75	2.2%	46	0.47	660
$335.00	Aug 21	11.20	11.70	$11.45	4.4%	225	0.41	245
$350.00	Aug 7	15.30	16.00	$15.65	4.5%	3	0.62	42
$342.50	Aug 21	14.70	15.40	$15.05	4.7%	1	0.49	--
$345.00	Aug 14	14.20	14.90	$14.55	4.8%	4	0.53	--

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. 86 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 21	60.20	65.50	$62.85	8.4%	2	0.97	15
$300.00	Aug 7	39.40	46.70	$43.05	17.0%	4	0.94	--
$310.00	Jul 24	27.20	35.30	$31.25	25.9%	1	0.93	--
$300.00	Aug 28	42.60	48.40	$45.50	12.7%	6	0.85	--
$310.00	Aug 21	32.60	40.00	$36.30	20.4%	1	0.83	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 24	46.50	52.70	$49.60	12.5%	2	1.00	--
$392.50	Jul 24	47.40	53.30	$50.35	11.7%	1	1.00	--
$400.00	Jul 31	54.90	63.20	$59.05	14.1%	1	1.00	--
$370.00	Jul 24	25.20	32.20	$28.70	24.4%	2	0.98	--
$375.00	Jul 24	31.60	38.10	$34.85	18.7%	5	0.97	64

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 5.7K, top 330)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 24	0.20	0.55	$0.38	92.1%	330	0.06	1.2K
$350.00	Jul 24	1.60	2.20	$1.90	31.6%	233	0.25	196
$340.00	Jul 24	5.10	6.10	$5.60	17.9%	231	0.55	13
$360.00	Jul 24	0.25	0.95	$0.60	116.7%	222	0.10	383
$342.50	Jul 24	3.60	4.90	$4.25	30.6%	215	0.47	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Aug 21	11.20	11.70	$11.45	4.4%	225	0.41	245
$335.00	Jul 24	2.20	2.45	$2.33	10.7%	166	0.30	118
$340.00	Jul 24	4.10	4.50	$4.30	9.3%	162	0.46	294
$342.50	Jul 24	5.40	6.10	$5.75	12.2%	117	0.54	35
$350.00	Jul 24	10.50	11.30	$10.90	7.3%	117	0.76	260

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 62.8%, max 241.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$405.00	Jul 24	Aug 21	151.8%	44.4%	241.6%	51	146
$385.00	Jul 24	Aug 28	100.1%	34.9%	186.5%	6	--
$310.00	Jul 24	Aug 21	92.6%	37.1%	149.7%	2	--
$380.00	Jul 24	Aug 21	90.5%	38.0%	138.0%	42	386
$400.00	Jul 24	Aug 28	99.1%	41.8%	136.8%	128	227

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Jul 24	Aug 28	128.3%	41.8%	207.4%	3	--
$385.00	Jul 24	Aug 21	100.1%	38.8%	157.7%	5	62
$380.00	Jul 24	Aug 21	90.5%	38.0%	138.0%	6	375
$390.00	Jul 24	Aug 28	75.8%	35.6%	112.9%	4	9
$375.00	Jul 24	Aug 21	76.0%	37.2%	104.1%	8	64

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 32.33, avg 4.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$385.00	$395.00	Jul 24	$0.43	$9.57	$0.43	22.26	$385.43
$360.00	$362.50	Jul 24	$0.15	$2.35	$0.15	15.67	$360.15
$367.50	$370.00	Jul 24	$0.15	$2.35	$0.15	15.67	$367.65
$375.00	$377.50	Jul 24	$0.15	$2.35	$0.15	15.67	$375.15
$355.00	$357.50	Jul 24	$0.18	$2.32	$0.18	12.89	$355.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$310.00	Aug 28	$0.15	$4.85	$0.15	32.33	$314.85
$320.00	$315.00	Jul 24	$0.17	$4.83	$0.17	28.41	$319.83
$310.00	$300.00	Aug 7	$0.36	$9.64	$0.36	26.78	$309.64
$300.00	$280.00	Jul 31	$0.99	$19.01	$0.99	19.20	$299.01
$305.00	$300.00	Aug 21	$0.33	$4.67	$0.33	14.15	$304.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 182 found (best R:R 24.00, avg 2.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$330.00	Jul 24	$19.05	$19.05	$0.95	20.05	$329.05
$300.00	$320.00	Aug 7	$18.55	$18.55	$1.45	12.79	$318.55
$310.00	$315.00	Aug 21	$4.60	$4.60	$0.40	11.50	$314.60
$280.00	$310.00	Aug 21	$26.55	$26.55	$3.45	7.70	$306.55
$340.00	$342.50	Jul 31	$2.15	$2.15	$0.35	6.14	$342.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$380.00	$375.00	Jul 24	$4.80	$4.80	$0.20	24.00	$375.20
$390.00	$380.00	Aug 7	$9.40	$9.40	$0.60	15.67	$380.60
$400.00	$395.00	Aug 14	$4.70	$4.70	$0.30	15.67	$395.30
$390.00	$385.00	Aug 21	$4.70	$4.70	$0.30	15.67	$385.30
$380.00	$375.00	Aug 7	$4.65	$4.65	$0.35	13.29	$375.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $2.18, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Jul 24	Jul 31	$0.12	99.1%	51.2%
$370.00	Jul 24	Jul 31	$0.67	64.2%	39.6%
$395.00	Jul 24	Jul 31	$0.68	89.6%	58.8%
$380.00	Jul 24	Jul 31	$0.88	90.5%	53.6%
$362.50	Jul 24	Jul 31	$0.90	56.6%	35.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Jul 31	Aug 14	$0.05	51.2%	40.3%
$380.00	Jul 24	Aug 7	$0.15	90.5%	38.6%
$375.00	Jul 24	Aug 7	$0.30	76.0%	41.9%
$352.50	Jul 24	Jul 31	$0.55	53.0%	40.6%
$290.00	Jul 24	Aug 21	$0.60	128.3%	38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 2.91% of stock, avg 8.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Jul 24	$5.60	$4.30	$9.90	$330.10	$349.90	2.91%
$342.50	Jul 24	$4.25	$5.75	$10.00	$332.50	$352.50	2.94%
$337.50	Jul 24	$6.95	$3.25	$10.20	$327.30	$347.70	2.99%
$335.00	Jul 24	$8.30	$2.33	$10.63	$324.37	$345.63	3.12%
$345.00	Jul 24	$3.50	$7.40	$10.90	$334.10	$355.90	3.20%
$347.50	Jul 24	$2.68	$9.05	$11.73	$335.77	$359.23	3.44%
$350.00	Jul 24	$1.90	$10.90	$12.80	$337.20	$362.80	3.76%
$330.00	Jul 24	$12.20	$1.23	$13.43	$316.57	$343.43	3.94%
$352.50	Jul 24	$1.48	$14.00	$15.48	$337.02	$367.98	4.54%
$342.50	Jul 31	$6.85	$9.00	$15.85	$326.65	$358.35	4.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.80% of stock, avg 4.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$352.50	$330.00	Jul 24	$1.48	$1.23	$2.71	$327.29	$355.21
$350.00	$330.00	Jul 24	$1.90	$1.23	$3.13	$326.87	$353.13
$352.50	$332.50	Jul 24	$1.48	$1.90	$3.38	$329.12	$355.88
$350.00	$332.50	Jul 24	$1.90	$1.90	$3.80	$328.70	$353.80
$352.50	$335.00	Jul 24	$1.48	$2.33	$3.81	$331.19	$356.31
$347.50	$330.00	Jul 24	$2.68	$1.23	$3.91	$326.09	$351.41
$350.00	$335.00	Jul 24	$1.90	$2.33	$4.23	$330.77	$354.23
$347.50	$332.50	Jul 24	$2.68	$1.90	$4.58	$327.92	$352.08
$345.00	$330.00	Jul 24	$3.50	$1.23	$4.73	$325.27	$349.73
$352.50	$337.50	Jul 24	$1.48	$3.25	$4.73	$332.77	$357.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 369 found (best R:R 24.00, avg credit $3.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
325/328	350/352	Aug 21	$2.40	$0.10	24.00	$325.10	$352.40
305/310	350/355	Aug 28	$4.80	$0.20	24.00	$305.20	$354.80
325/328	330/335	Aug 21	$4.75	$0.25	19.00	$322.75	$334.75
335/340	350/355	Aug 7	$4.70	$0.30	15.67	$335.30	$354.70
315/320	340/345	Aug 28	$4.70	$0.30	15.67	$315.30	$344.70
305/308	335/340	Jul 31	$4.67	$0.33	14.15	$302.83	$339.67
310/315	320/330	Aug 7	$9.32	$0.68	13.71	$305.68	$329.32
320/325	330/335	Aug 14	$4.65	$0.35	13.29	$320.35	$334.65
305/308	345/348	Jul 31	$2.32	$0.18	12.89	$305.18	$347.32
310/315	330/340	Aug 7	$9.27	$0.73	12.70	$305.73	$339.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$330.00	$340.00	Aug 7	$0.05	$9.95	199.00
$352.50	$355.00	$357.50	Aug 21	$0.05	$2.45	49.00
$375.00	$380.00	$385.00	Aug 21	$0.10	$4.90	49.00
$325.00	$330.00	$335.00	Aug 14	$0.15	$4.85	32.33
$360.00	$362.50	$365.00	Jul 24	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Aug 7	$0.07	$4.93	70.43
$337.50	$340.00	$342.50	Jul 31	$0.05	$2.45	49.00
$345.00	$347.50	$350.00	Jul 31	$0.05	$2.45	49.00
$330.00	$335.00	$340.00	Aug 14	$0.25	$4.75	19.00
$335.00	$340.00	$345.00	Aug 14	$0.25	$4.75	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-0.88, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$310.00	1:2	Aug 21	-$9.75	$20.25
$300.00	$325.00	1:2	Aug 28	-$6.00	$19.00
$300.00	$320.00	1:2	Aug 7	-$5.95	$14.05
$385.00	$400.00	1:2	Aug 7	-$1.40	$13.60
$360.00	$375.00	1:2	Aug 28	-$3.15	$11.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$290.00	1:2	Jul 24	-$0.88	$24.12
$375.00	$355.00	1:2	Aug 7	-$2.05	$17.95
$335.00	$320.00	1:2	Aug 28	-$2.00	$13.00
$310.00	$300.00	1:2	Aug 7	-$0.81	$9.19
$300.00	$290.00	1:2	Aug 28	-$1.18	$8.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 4.20%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$342.50	Aug 21	$14.30	0.51	0.5%	4.20%	4.73%	6	1
$345.00	Aug 21	$13.10	0.48	1.3%	3.85%	5.11%	48	12
$345.00	Aug 28	$12.60	0.48	1.3%	3.70%	4.96%	6	4
$350.00	Aug 28	$12.20	0.44	2.7%	3.58%	6.31%	4	22
$347.50	Aug 21	$12.00	0.46	2.0%	3.52%	5.52%	66	1
$345.00	Aug 14	$11.20	0.47	1.3%	3.29%	4.55%	18	6
$350.00	Aug 21	$11.00	0.43	2.7%	3.23%	5.96%	97	344
$355.00	Aug 28	$10.30	0.39	4.2%	3.02%	7.22%	11	--
$352.50	Aug 21	$10.00	0.41	3.5%	2.94%	6.40%	6	5
$355.00	Aug 21	$9.10	0.38	4.2%	2.67%	6.87%	6	74

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 6,330

Total Puts 5,081

Put/Call Ratio 0.80

Net Difference 1,249

Prior's Put/Call Breakdown

Total Calls 5,822

Total Puts 3,975

Put/Call Ratio 0.68

Net Difference 1,847

Prior 7-Day Put/Call Summary

Total Calls 79,043

Total Puts 71,401

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