Tour v394
ISRG
INTUITIVE SURGICAL I
$332.02 -2.54%
$332.06 (+0.01%)🌙
as of 07/23 06:43 PM
(7/22 19:45) ◀
|
Thursday, July 23, 2026 (6:43pm)
January 2026
|
▶ (7/24 02:48)
◀ 7/23 18:43 ▶

Option Volume

Detail
ℹ
Current (07/23) 19,652
Calls: 6,891 (35%)
Puts: 12,761 (65%)
Prior (07/22) 11,411
Calls: 6,330 (55%)
Puts: 5,081 (45%)
Current vs Prior +72.22%
Calls: +8.86% (Calls)
Puts: +151.15% (Puts)
Prior 7-Day Total 153,450
Calls: 81,394 (53%)
Puts: 72,056 (47%)
Prior 7-Day Average 21,921
Calls: 11,627 (53%)
Puts: 10,293 (47%)
Current vs Prior 7-Day Avg -10.35%
Calls: -40.74%
Puts: +23.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $113.95M
Calls: $6.43M (6%)
Puts: $107.52M (94%)
Prior (07/22) $15.49M
Calls: $4.94M (32%)
Puts: $10.54M (68%)
Current vs Prior +635.80%
Calls: +30.13%
Puts: +919.73%
Prior 7-Day Total $209.17M
Calls: $79.49M (38%)
Puts: $129.68M (62%)
Prior 7-Day Average $29.88M
Calls: $11.36M (38%)
Puts: $18.53M (62%)
Current vs Prior 7-Day Avg +281.34%
Calls: -43.36%
Puts: +480.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 1.85
Prior (07/22) 0.80
Current vs Prior +130.70%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +112.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 65,905
Calls: 33,423 (51%)
Puts: 32,482 (49%)
Prior (07/22) 64,271
Calls: 35,351 (55%)
Puts: 28,920 (45%)
Current vs Prior +2.54%
Prior 7-Day Total 671,410
Calls: 370,028 (55%)
Puts: 301,382 (45%)
Prior 7-Day Average 95,915
Calls: 52,861 (55%)
Puts: 43,054 (45%)
Current vs Prior 7-Day Avg -31.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.52% | 5.04%8.73% | 12.73%
Prior 3.33% | 5.28%9.14% | 12.36%
Current vs Prior -24.24% | -4.51%-4.47% | +2.98%
Prior 7-Day Avg 5.79% | 7.09%7.56% | 12.06%
Current vs 7-Day Avg -56.40% | -28.88%+15.50% | +5.54%
Prior 7-Day Eod 3.33% | 5.28%9.14% | 12.36%
Current vs 7-Day Eod -24.24% | -4.51%-4.47% | +2.98%
Sentiment BULLISHBULLISH

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 49.30% | 27.20%
Calls: 69.59% | 26.26%
Puts: 29.02% | 28.14%
Current vs 7-Day Avg +57.41% | +39.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($107.52M) vs calls ($6.43M). Massive premium surge with dollar volume up 636% vs prior. Dollar volume significantly above 7-day average (281% higher). Above-average activity with volume up 72% vs prior.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 8.0%, best 5.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 2113.2014.20$13.707.3%1470.4929
$315.00Aug 2123.8025.90$24.858.5%40.7119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2117.6018.60$18.105.5%690.56670
$345.00Jul 3115.1016.20$15.657.0%270.71424
$345.00Aug 2120.3021.80$21.057.1%310.61177
$332.50Aug 2113.5014.60$14.057.8%400.4917
$355.00Aug 1425.6027.70$26.657.9%10.74112

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. 117 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 2428.0035.90$31.9524.7%20.992
$300.00Aug 729.9038.00$33.9523.9%40.924
$290.00Aug 2141.0048.90$44.9517.6%10.90--
$280.00Aug 1449.7057.60$53.6514.7%50.89--
$305.00Jul 2423.0030.80$26.9029.0%60.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Jul 247.4013.80$10.6060.4%271.00126
$345.00Jul 2410.9017.00$13.9543.7%861.00136
$350.00Jul 2414.5022.20$18.3542.0%331.00255
$355.00Jul 2420.2026.90$23.5528.5%191.0094
$357.50Jul 2421.9029.30$25.6028.9%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 280 active (total vol 7.1K, top 790)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 240.150.50$0.33106.1%7900.07187
$340.00Jul 240.451.80$1.13119.5%4620.23229
$360.00Jul 310.351.25$0.80112.5%2870.09224
$370.00Jul 240.000.25$0.13192.3%1610.02217
$350.00Jul 311.653.30$2.4766.8%1600.21203
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 240.000.95$0.48197.9%1950.0892
$325.00Jul 240.553.00$1.78137.6%1870.24196
$305.00Jul 240.004.30$2.15200.0%1810.142
$375.00Jul 2439.2045.30$42.2514.4%1780.94--
$320.00Jul 240.100.85$0.48156.2%1670.09445

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 119.9%, max 380.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Jul 24Aug 28175.6%36.6%380.4%30109
$372.50Jul 24Aug 21137.5%42.0%227.1%5167
$357.50Jul 24Aug 7102.7%33.5%206.9%17165
$365.00Jul 24Aug 28115.1%41.3%178.6%110953
$360.00Jul 24Aug 28107.4%38.8%176.6%72490
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Jul 24Aug 21179.6%39.2%357.9%5--
$305.00Jul 24Sep 4172.9%38.5%349.1%1822
$375.00Jul 24Sep 4175.6%39.1%348.9%187--
$395.00Jul 24Aug 21134.7%41.4%225.5%4--
$290.00Jul 24Sep 4116.7%39.0%199.3%13--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 40.67, avg 4.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$385.00$390.00Aug 21$0.12$4.88$0.1240.67$385.12
$360.00$365.00Aug 28$0.25$4.75$0.2519.00$360.25
$390.00$395.00Aug 21$0.26$4.74$0.2618.23$390.26
$357.50$360.00Jul 31$0.15$2.35$0.1515.67$357.65
$357.50$360.00Aug 7$0.15$2.35$0.1515.67$357.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$295.00Aug 14$0.12$4.88$0.1240.67$299.88
$285.00$280.00Aug 21$0.19$4.81$0.1925.32$284.81
$305.00$300.00Jul 31$0.20$4.80$0.2024.00$304.80
$305.00$300.00Aug 14$0.35$4.65$0.3513.29$304.65
$315.00$310.00Jul 24$0.43$4.57$0.4310.63$314.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 186 found (best R:R 32.33, avg 2.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$327.50Jul 31$7.20$7.20$0.3024.00$327.20
$330.00$332.50Jul 24$2.37$2.37$0.1318.23$332.37
$305.00$325.00Jul 24$18.95$18.95$1.0518.05$323.95
$300.00$310.00Aug 21$8.95$8.95$1.058.52$308.95
$280.00$310.00Aug 14$26.65$26.65$3.357.96$306.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$385.00Aug 21$4.85$4.85$0.1532.33$385.15
$360.00$355.00Aug 28$4.85$4.85$0.1532.33$355.15
$365.00$360.00Jul 31$4.80$4.80$0.2024.00$360.20
$395.00$392.50Jul 31$2.40$2.40$0.1024.00$392.60
$390.00$367.50Aug 7$21.25$21.25$1.2517.00$368.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $2.42, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 24Jul 31$0.12107.4%39.9%
$357.50Jul 24Jul 31$0.20102.7%39.1%
$352.50Jul 24Jul 31$0.4592.3%37.6%
$370.00Jul 24Jul 31$0.5099.6%47.0%
$362.50Jul 24Jul 31$0.57103.4%44.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 14Aug 21$0.1244.2%38.9%
$370.00Jul 24Jul 31$0.2099.6%47.0%
$300.00Jul 24Jul 31$0.3296.5%41.9%
$362.50Jul 24Aug 7$0.45103.4%46.0%
$350.00Jul 24Jul 31$0.6563.6%43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 1.81% of stock, avg 9.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$332.50Jul 24$3.63$2.38$6.01$326.49$338.511.81%
$335.00Jul 24$1.50$4.70$6.20$328.80$341.201.87%
$330.00Jul 24$6.00$1.80$7.80$322.20$337.802.35%
$337.50Jul 24$2.40$7.20$9.60$327.90$347.102.89%
$340.00Jul 24$1.13$8.55$9.68$330.32$349.682.92%
$325.00Jul 24$7.95$1.78$9.73$315.27$334.732.93%
$342.50Jul 24$0.80$10.60$11.40$331.10$353.903.43%
$345.00Jul 24$0.38$13.95$14.33$330.67$359.334.32%
$327.50Jul 31$9.05$5.50$14.55$312.95$342.054.38%
$332.50Jul 31$7.70$7.75$15.45$317.05$347.954.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.49% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$342.50$322.50Jul 24$0.80$0.83$1.63$320.87$344.13
$347.50$322.50Jul 24$1.03$0.83$1.86$320.64$349.36
$340.00$322.50Jul 24$1.13$0.83$1.96$320.54$341.96
$335.00$322.50Jul 24$1.50$0.83$2.33$320.17$337.33
$342.50$327.50Jul 24$0.80$1.55$2.35$325.15$344.85
$342.50$330.00Jul 24$0.80$1.80$2.60$327.40$345.10
$342.50$325.00Jul 24$0.80$1.78$2.58$322.42$345.08
$347.50$327.50Jul 24$1.03$1.55$2.58$324.92$350.08
$340.00$327.50Jul 24$1.13$1.55$2.68$324.82$342.68
$347.50$330.00Jul 24$1.03$1.80$2.83$327.17$350.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 328 found (best R:R 74.00, avg credit $3.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/305320/328Jul 31$7.40$0.1074.00$297.60$327.40
340/345370/375Aug 28$4.90$0.1049.00$340.10$374.90
285/290300/310Aug 21$9.78$0.2244.45$280.22$309.78
310/315360/365Aug 14$4.82$0.1826.78$310.18$364.82
325/328330/332Jul 31$2.40$0.1024.00$325.10$332.40
335/340345/350Aug 14$4.80$0.2024.00$335.20$349.80
290/295300/310Aug 21$9.60$0.4024.00$285.40$309.60
310/315335/340Aug 28$4.80$0.2024.00$310.20$339.80
328/330332/335Jul 24$2.38$0.1219.83$327.62$334.88
320/325335/338Aug 21$4.75$0.2519.00$320.25$339.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 14$0.15$4.8532.33
$330.00$332.50$335.00Jul 31$0.10$2.4024.00
$310.00$315.00$320.00Aug 21$0.20$4.8024.00
$332.50$335.00$337.50Jul 31$0.20$2.3011.50
$365.00$367.50$370.00Aug 21$0.20$2.3011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 14$0.05$4.9599.00
$325.00$327.50$330.00Jul 31$0.05$2.4549.00
$390.00$392.50$395.00Jul 31$0.10$2.4024.00
$295.00$300.00$305.00Aug 14$0.23$4.7720.74
$305.00$310.00$315.00Aug 14$0.25$4.7519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-0.35, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$310.001:2Aug 14-$0.35$29.65
$310.00$330.001:2Aug 14-$0.40$19.60
$310.00$330.001:2Aug 28-$3.20$16.80
$380.00$390.001:2Aug 7-$1.50$8.50
$370.00$380.001:2Aug 14-$3.40$6.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$275.001:2Aug 14-$2.58$17.42
$350.00$330.001:2Sep 4-$5.15$14.85
$320.00$305.001:2Sep 4-$1.65$13.35
$300.00$290.001:2Jul 24-$0.02$9.98
$290.00$280.001:2Sep 4-$1.42$8.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.37%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$335.00Aug 28$14.500.490.9%4.37%5.26%1--
$335.00Aug 21$13.200.490.9%3.98%4.87%14729
$332.50Aug 21$12.900.510.1%3.89%4.03%83--
$340.00Aug 28$11.000.442.4%3.31%5.72%10--
$335.00Aug 14$10.700.480.9%3.22%4.12%223
$345.00Aug 28$10.500.403.9%3.16%7.07%2--
$340.00Aug 21$9.500.442.4%2.86%5.26%535
$332.50Aug 7$9.400.510.1%2.83%2.98%2--
$337.50Aug 21$8.900.451.6%2.68%4.33%6--
$350.00Aug 28$8.900.365.4%2.68%8.10%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 6,891
Total Puts 12,761
Put/Call Ratio 1.85
Net Difference -5,870

Prior's Put/Call Breakdown

Total Calls 6,330
Total Puts 5,081
Put/Call Ratio 0.80
Net Difference 1,249

Prior 7-Day Put/Call Summary

Total Calls 81,394
Total Puts 72,056
Average Put/Call Ratio 0.87
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...

Chart Title

Price — Past 7 Days

Add Card

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